MEI Pharma, Inc. (MEIP)
NASDAQ: MEIP · Real-Time Price · USD
2.090
+0.045 (2.20%)
At close: May 12, 2025, 4:00 PM
2.050
-0.040 (-1.91%)
After-hours: May 12, 2025, 5:11 PM EDT
MEI Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 2.20% | 2,914 |
| May 9, 2025 | 2.07 | 2.07 | 1.98 | 2.05 | 2.05 | -1.68% | 4,897 |
| May 8, 2025 | 1.97 | 2.08 | 1.97 | 2.08 | 2.08 | 1.46% | 8,618 |
| May 7, 2025 | 1.92 | 2.05 | 1.92 | 2.05 | 2.05 | -3.16% | 5,198 |
| May 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.77% | 371 |
| May 5, 2025 | 1.94 | 2.11 | 1.94 | 2.06 | 2.06 | 1.23% | 1,267 |
| May 2, 2025 | 2.04 | 2.14 | 2.04 | 2.04 | 2.04 | -0.73% | 2,267 |
| May 1, 2025 | 2.05 | 2.14 | 2.05 | 2.05 | 2.05 | 0.49% | 4,782 |
| Apr 30, 2025 | 2.00 | 2.08 | 1.97 | 2.04 | 2.04 | 2.00% | 8,299 |
| Apr 29, 2025 | 1.93 | 2.11 | 1.93 | 2.00 | 2.00 | 0.50% | 11,850 |
| Apr 28, 2025 | 2.15 | 2.15 | 1.96 | 1.99 | 1.99 | -5.24% | 13,408 |
| Apr 25, 2025 | 2.12 | 2.15 | 2.10 | 2.10 | 2.10 | -2.55% | 5,748 |
| Apr 24, 2025 | 2.07 | 2.19 | 2.06 | 2.16 | 2.16 | 8.84% | 10,073 |
| Apr 23, 2025 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | - | 3,007 |
| Apr 22, 2025 | 1.90 | 1.98 | 1.86 | 1.98 | 1.98 | 3.66% | 6,250 |
| Apr 21, 2025 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -2.85% | 1,828 |
| Apr 17, 2025 | 1.94 | 2.00 | 1.94 | 1.97 | 1.97 | 0.82% | 4,080 |
| Apr 16, 2025 | 1.46 | 2.07 | 1.46 | 1.95 | 1.95 | -4.41% | 12,446 |
| Apr 15, 2025 | 1.97 | 2.07 | 1.97 | 2.04 | 2.04 | 6.81% | 32,777 |
| Apr 14, 2025 | 1.87 | 2.05 | 1.74 | 1.91 | 1.91 | 2.14% | 12,792 |
| Apr 11, 2025 | 1.88 | 1.88 | 1.81 | 1.87 | 1.87 | -0.53% | 4,937 |
| Apr 10, 2025 | 1.86 | 1.89 | 1.81 | 1.88 | 1.88 | -0.74% | 5,691 |
| Apr 9, 2025 | 1.83 | 1.90 | 1.73 | 1.89 | 1.89 | 1.83% | 19,655 |
| Apr 8, 2025 | 1.97 | 1.98 | 1.83 | 1.86 | 1.86 | -3.63% | 13,491 |
| Apr 7, 2025 | 1.95 | 1.99 | 1.90 | 1.93 | 1.93 | -3.50% | 14,179 |
| Apr 4, 2025 | 1.95 | 2.13 | 1.90 | 2.00 | 2.00 | -6.10% | 42,158 |
| Apr 3, 2025 | 2.09 | 2.22 | 2.08 | 2.13 | 2.13 | -0.93% | 2,211 |
| Apr 2, 2025 | 2.16 | 2.25 | 2.15 | 2.15 | 2.15 | - | 9,328 |
| Apr 1, 2025 | 2.19 | 2.26 | 2.15 | 2.15 | 2.15 | -1.83% | 9,688 |
| Mar 31, 2025 | 2.27 | 2.30 | 2.19 | 2.19 | 2.19 | -6.81% | 14,665 |
| Mar 28, 2025 | 2.30 | 2.35 | 2.26 | 2.35 | 2.35 | 0.43% | 12,514 |
| Mar 27, 2025 | 2.30 | 2.34 | 2.28 | 2.34 | 2.34 | 0.86% | 10,159 |
| Mar 26, 2025 | 2.29 | 2.34 | 2.29 | 2.32 | 2.32 | -1.28% | 1,741 |
| Mar 25, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 1,347 |
| Mar 24, 2025 | 2.30 | 2.38 | 2.28 | 2.35 | 2.35 | 2.17% | 3,030 |
| Mar 21, 2025 | 2.31 | 2.33 | 2.30 | 2.30 | 2.30 | -0.43% | 4,249 |
| Mar 20, 2025 | 2.34 | 2.40 | 2.31 | 2.31 | 2.31 | 0.43% | 749 |
| Mar 19, 2025 | 2.35 | 2.36 | 2.30 | 2.30 | 2.30 | -3.77% | 3,025 |
| Mar 18, 2025 | 2.30 | 2.45 | 2.30 | 2.39 | 2.39 | 3.24% | 17,862 |
| Mar 17, 2025 | 2.30 | 2.35 | 2.28 | 2.32 | 2.32 | 0.26% | 10,167 |
| Mar 14, 2025 | 2.32 | 2.32 | 2.30 | 2.31 | 2.31 | 0.39% | 1,639 |
| Mar 13, 2025 | 2.34 | 2.35 | 2.30 | 2.30 | 2.30 | -2.95% | 4,929 |
| Mar 12, 2025 | 2.39 | 2.41 | 2.34 | 2.37 | 2.37 | -1.66% | 1,279 |
| Mar 11, 2025 | 2.34 | 2.41 | 2.33 | 2.41 | 2.41 | -1.23% | 6,180 |
| Mar 10, 2025 | 2.45 | 2.45 | 2.38 | 2.44 | 2.44 | 1.67% | 17,084 |
| Mar 7, 2025 | 2.39 | 2.45 | 2.39 | 2.40 | 2.40 | -1.23% | 5,321 |
| Mar 6, 2025 | 2.40 | 2.43 | 2.30 | 2.43 | 2.43 | - | 10,259 |
| Mar 5, 2025 | 2.39 | 2.43 | 2.30 | 2.43 | 2.43 | - | 33,073 |
| Mar 4, 2025 | 2.49 | 2.53 | 2.37 | 2.43 | 2.43 | -1.22% | 12,974 |
| Mar 3, 2025 | 2.48 | 2.55 | 2.46 | 2.46 | 2.46 | -3.91% | 17,592 |