MEI Pharma Inc. (MEIP)
NASDAQ: MEIP
· Real-Time Price · USD
4.89
-0.01 (-0.20%)
At close: Aug 15, 2025, 3:59 PM
4.98
1.90%
After-hours: Aug 15, 2025, 07:55 PM EDT
MEIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.96 | 5.07 | 4.73 | 4.89 | 4.89 | -0.20% | 566,518 |
| Aug 14, 2025 | 5.03 | 5.07 | 4.80 | 4.90 | 4.90 | -4.67% | 538,840 |
| Aug 13, 2025 | 5.15 | 5.19 | 4.97 | 5.14 | 5.14 | 7.31% | 807,487 |
| Aug 12, 2025 | 4.87 | 5.00 | 4.62 | 4.79 | 4.79 | -0.83% | 783,109 |
| Aug 11, 2025 | 5.43 | 5.55 | 4.80 | 4.83 | 4.83 | -6.94% | 951,332 |
| Aug 8, 2025 | 5.10 | 5.54 | 5.01 | 5.19 | 5.19 | 1.76% | 506,100 |
| Aug 7, 2025 | 5.05 | 5.33 | 5.01 | 5.10 | 5.10 | 2.41% | 440,300 |
| Aug 6, 2025 | 5.02 | 5.18 | 4.81 | 4.98 | 4.98 | -1.39% | 274,500 |
| Aug 5, 2025 | 5.30 | 5.39 | 4.92 | 5.05 | 5.05 | -1.37% | 797,615 |
| Aug 4, 2025 | 5.06 | 5.30 | 4.88 | 5.12 | 5.12 | 5.13% | 488,133 |
| Aug 1, 2025 | 4.95 | 5.00 | 4.67 | 4.87 | 4.87 | -5.44% | 349,532 |
| Jul 31, 2025 | 5.08 | 5.26 | 5.04 | 5.15 | 5.15 | 1.98% | 272,700 |
| Jul 30, 2025 | 5.15 | 5.16 | 4.87 | 5.05 | 5.05 | 0.00% | 524,000 |
| Jul 29, 2025 | 6.00 | 6.00 | 4.94 | 5.05 | 5.05 | -15.13% | 1,091,600 |
| Jul 28, 2025 | 6.75 | 6.88 | 5.93 | 5.95 | 5.95 | -11.72% | 1,119,800 |
| Jul 25, 2025 | 6.60 | 6.87 | 6.21 | 6.74 | 6.74 | 2.12% | 590,332 |
| Jul 24, 2025 | 6.33 | 6.91 | 6.06 | 6.60 | 6.60 | 6.45% | 1,210,000 |
| Jul 23, 2025 | 6.09 | 6.85 | 5.75 | 6.20 | 6.20 | -9.62% | 2,541,541 |
| Jul 22, 2025 | 6.84 | 7.47 | 6.26 | 6.86 | 6.86 | 4.73% | 1,939,148 |
| Jul 21, 2025 | 6.54 | 8.25 | 6.21 | 6.55 | 6.55 | 10.64% | 8,355,700 |