NASDAQ, MEIP End of Day and Historical Stock Data [Mei Pharma Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MEIP:

29 Aug 2025

LAST: 4.860	CHANGE: 0.34	OPEN: 5.180	HIGH: 5.270	ASK: 2.250	VOLUME: 283.5K
LAST: 4.860	CHG(%): 6.54	PREV: 5.200	LOW: 4.860	BID: 68.570

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	5.180	5.270	4.860	4.860	283.5K
28 Aug 25	5.280	5.470	5.150	5.200	322.1K
27 Aug 25	5.290	5.500	5.146	5.160	548.4K
26 Aug 25	4.990	5.290	4.909	5.280	320.4K
25 Aug 25	4.870	5.200	4.870	5.000	284K
22 Aug 25	4.650	5.000	4.580	4.970	508.6K
21 Aug 25	4.600	4.700	4.600	4.620	236.9K
20 Aug 25	4.700	4.700	4.450	4.590	390.7K
19 Aug 25	4.850	4.850	4.595	4.680	463.9K
18 Aug 25	4.880	5.040	4.740	4.880	372.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.10
MA10:	4.92
MA20:	4.96
MA50:	4.33
MA100:	3.22
MA200:	2.90
STO9:	29.67
STO14:	29.67
RSI14:	50.70
WPR14:	-60.87
MTM14:	0.07
ROC14:	0.01
ATR:	0.33
Week High:	5.50
Week Low:	4.58
Month High:	6.00
Month Low:	4.45
Year High:	9.00
Year Low:	1.46
Volatility:	141.71

RECENT SPLITS

Date	Ratio
17 Apr 2023	1-20
19 Dec 2012	1-6

RECENT DIVIDENDS

Date	Amount
16 Nov 2023	$1.75