Advertisement
U.S. markets closed

Mesoblast Limited (MESO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
5.01+1.52 (+43.55%)
At close: 04:00PM EDT
5.04 +0.03 (+0.60%)
After hours: 06:26PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.455.373.915.015.0114,005,572
Mar 27, 20243.323.593.123.493.495,025,600
Mar 26, 20242.824.162.683.933.9369,182,400
Mar 25, 20242.092.272.082.202.20282,300
Mar 22, 20242.262.302.052.162.16176,400
Mar 21, 20242.262.312.252.262.2659,900
Mar 20, 20242.272.322.242.312.31123,900
Mar 19, 20242.232.372.222.292.29104,600
Mar 18, 20242.342.342.212.312.31154,500
Mar 15, 20242.352.492.302.432.43346,300
Mar 14, 20242.472.472.342.442.44260,600
Mar 13, 20242.562.612.412.442.44669,200
Mar 12, 20242.682.742.532.662.661,093,400
Mar 11, 20242.503.192.362.662.6614,798,700
Mar 08, 20242.192.232.132.152.1549,100
Mar 07, 20242.222.252.132.202.20186,700
Mar 06, 20242.052.112.002.102.1040,600
Mar 05, 20241.992.111.992.062.06138,200
Mar 04, 20242.042.091.992.052.0582,200
Mar 01, 20241.992.061.992.042.0453,700
Feb 29, 20242.052.051.911.971.97115,100
Feb 28, 20242.022.132.022.092.0977,000
Feb 27, 20242.052.092.002.072.0796,700
Feb 26, 20242.062.092.012.052.0582,200
Feb 23, 20242.092.222.082.092.09182,000
Feb 22, 20242.002.121.992.062.06100,000
Feb 21, 20241.952.031.942.032.0329,300
Feb 20, 20242.052.051.952.012.0162,800
Feb 16, 20242.052.051.992.022.0270,500
Feb 15, 20241.952.051.922.052.05160,100
Feb 14, 20241.831.971.831.931.93262,700
Feb 13, 20241.891.901.811.851.8549,900
Feb 12, 20241.811.911.811.891.8933,000
Feb 09, 20241.781.881.761.821.8252,200
Feb 08, 20241.751.841.751.801.8051,900
Feb 07, 20241.811.841.751.791.7945,400
Feb 06, 20241.791.851.761.811.8152,500
Feb 05, 20241.781.801.751.801.8090,500
Feb 02, 20241.801.821.751.771.7748,900
Feb 01, 20241.781.801.761.791.7931,300
Jan 31, 20241.821.851.751.761.76113,300
Jan 30, 20241.841.871.811.831.8330,500
Jan 29, 20241.831.891.811.871.8755,600
Jan 26, 20241.831.851.791.831.8339,200
Jan 25, 20241.811.841.771.791.7951,100
Jan 24, 20241.801.871.751.771.77105,200
Jan 23, 20241.771.811.721.801.80188,300
Jan 22, 20241.851.901.791.821.82345,100
Jan 19, 20241.901.951.781.921.921,769,600
Jan 18, 20241.721.761.611.721.72121,600
Jan 17, 20241.801.801.631.741.7494,900
Jan 16, 20241.851.941.821.831.8360,400
Jan 12, 20241.871.971.791.951.95107,500
Jan 11, 20241.941.941.801.881.88117,000
Jan 10, 20242.012.011.891.931.93106,200
Jan 10, 20241:2 Stock Split
Jan 09, 20242.062.102.022.082.0874,300
Jan 08, 20242.082.102.062.082.0858,700
Jan 05, 20242.042.122.002.102.10125,150
Jan 04, 20242.082.102.042.082.0867,250
Jan 03, 20242.122.122.042.082.08120,700
Jan 02, 20242.162.202.142.162.1691,850
Dec 29, 20232.262.262.122.202.20122,350
Dec 28, 20232.122.222.102.162.16245,100
Dec 27, 20232.082.222.082.182.18336,750
Dec 26, 20232.182.182.062.142.14207,500
Dec 22, 20232.122.202.042.162.16401,550
Dec 21, 20232.162.262.002.222.224,016,050
Dec 20, 20232.122.162.102.102.1047,750
Dec 19, 20232.182.202.082.122.1281,650
Dec 18, 20232.182.242.142.202.2056,900
Dec 15, 20232.122.182.102.142.1441,500
Dec 14, 20232.002.162.002.122.12139,800
Dec 13, 20232.102.142.002.082.08130,750
Dec 12, 20232.102.122.042.082.08172,250
Dec 11, 20232.002.041.942.002.00233,450
Dec 08, 20232.102.121.962.042.04204,750
Dec 07, 20232.162.262.142.202.2075,400
Dec 06, 20232.282.322.182.182.18102,350
Dec 05, 20232.282.502.262.382.38737,350
Dec 04, 20232.722.722.722.722.728,800
Dec 01, 20232.722.722.722.722.72-
Nov 30, 20232.682.802.642.722.7253,200
Nov 29, 20232.802.862.662.762.7628,500
Nov 28, 20232.922.942.782.782.7827,100
Nov 27, 20232.722.802.702.742.7438,450
Nov 24, 20232.622.682.582.662.6618,450
Nov 22, 20232.582.682.522.682.68132,150
Nov 21, 20232.562.562.362.422.4272,200
Nov 20, 20232.462.502.302.322.3246,850
Nov 17, 20232.402.522.342.362.3694,900
Nov 16, 20232.502.562.362.522.5241,500
Nov 15, 20232.502.582.442.582.5822,600
Nov 14, 20232.562.562.442.442.4435,200
Nov 13, 20232.362.562.362.562.5632,250
Nov 10, 20232.482.522.342.462.4632,550
Nov 09, 20232.582.682.402.402.4017,250
Nov 08, 20232.562.642.502.602.6021,550
Nov 07, 20232.562.662.522.662.6670,000
Nov 06, 20232.422.702.422.682.68113,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...