Australia markets closed

Mesoblast Limited (MESO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.17-0.20 (-3.72%)
At close: 04:00PM EDT
5.11 -0.06 (-1.16%)
After hours: 06:07PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20245.365.545.135.175.17290,000
12 Apr 20245.675.765.335.375.37223,000
11 Apr 20245.805.865.545.735.73394,400
10 Apr 20245.665.955.505.805.80583,400
09 Apr 20246.136.155.725.855.85727,900
08 Apr 20246.156.866.156.296.291,788,600
05 Apr 20245.875.945.465.805.801,108,800
04 Apr 20246.226.285.815.895.891,489,300
03 Apr 20246.006.605.966.326.321,901,600
02 Apr 20246.046.735.616.596.593,552,000
01 Apr 20246.177.365.746.086.0816,446,900
28 Mar 20244.465.373.915.015.0114,096,500
27 Mar 20243.323.593.123.493.495,025,600
26 Mar 20242.824.162.683.933.9369,182,400
25 Mar 20242.092.272.082.202.20282,300
22 Mar 20242.262.302.052.162.16176,400
21 Mar 20242.262.312.252.262.2659,900
20 Mar 20242.272.322.242.312.31123,900
19 Mar 20242.232.372.222.292.29104,600
18 Mar 20242.342.342.212.312.31154,500
15 Mar 20242.352.492.302.432.43346,300
14 Mar 20242.472.472.342.442.44260,600
13 Mar 20242.562.612.412.442.44669,200
12 Mar 20242.682.742.532.662.661,093,400
11 Mar 20242.503.192.362.662.6614,798,700
08 Mar 20242.192.232.132.152.1549,100
07 Mar 20242.222.252.132.202.20186,700
06 Mar 20242.052.112.002.102.1040,600
05 Mar 20241.992.111.992.062.06138,200
04 Mar 20242.042.091.992.052.0582,200
01 Mar 20241.992.061.992.042.0453,700
29 Feb 20242.052.051.911.971.97115,100
28 Feb 20242.022.132.022.092.0977,000
27 Feb 20242.052.092.002.072.0796,700
26 Feb 20242.062.092.012.052.0582,200
23 Feb 20242.092.222.082.092.09182,000
22 Feb 20242.002.121.992.062.06100,000
21 Feb 20241.952.031.942.032.0329,300
20 Feb 20242.052.051.952.012.0162,800
16 Feb 20242.052.051.992.022.0270,500
15 Feb 20241.952.051.922.052.05160,100
14 Feb 20241.831.971.831.931.93262,700
13 Feb 20241.891.901.811.851.8549,900
12 Feb 20241.811.911.811.891.8933,000
09 Feb 20241.781.881.761.821.8252,200
08 Feb 20241.751.841.751.801.8051,900
07 Feb 20241.811.841.751.791.7945,400
06 Feb 20241.791.851.761.811.8152,500
05 Feb 20241.781.801.751.801.8090,500
02 Feb 20241.801.821.751.771.7748,900
01 Feb 20241.781.801.761.791.7931,300
31 Jan 20241.821.851.751.761.76113,300
30 Jan 20241.841.871.811.831.8330,500
29 Jan 20241.831.891.811.871.8755,600
26 Jan 20241.831.851.791.831.8339,200
25 Jan 20241.811.841.771.791.7951,100
24 Jan 20241.801.871.751.771.77105,200
23 Jan 20241.771.811.721.801.80188,300
22 Jan 20241.851.901.791.821.82345,100
19 Jan 20241.901.951.781.921.921,769,600
18 Jan 20241.721.761.611.721.72121,600
17 Jan 20241.801.801.631.741.7494,900
16 Jan 20241.851.941.821.831.8360,400
12 Jan 20241.871.971.791.951.95107,500
11 Jan 20241.941.941.801.881.88117,000
10 Jan 20242.012.011.891.931.93106,200
10 Jan 20241:2 Stock split
09 Jan 20242.062.102.022.082.0874,300
08 Jan 20242.082.102.062.082.0858,700
05 Jan 20242.042.122.002.102.10125,150
04 Jan 20242.082.102.042.082.0867,250
03 Jan 20242.122.122.042.082.08120,700
02 Jan 20242.162.202.142.162.1691,850
29 Dec 20232.262.262.122.202.20122,350
28 Dec 20232.122.222.102.162.16245,100
27 Dec 20232.082.222.082.182.18336,750
26 Dec 20232.182.182.062.142.14207,500
22 Dec 20232.122.202.042.162.16401,550
21 Dec 20232.162.262.002.222.224,016,050
20 Dec 20232.122.162.102.102.1047,750
19 Dec 20232.182.202.082.122.1281,650
18 Dec 20232.182.242.142.202.2056,900
15 Dec 20232.122.182.102.142.1441,500
14 Dec 20232.002.162.002.122.12139,800
13 Dec 20232.102.142.002.082.08130,750
12 Dec 20232.102.122.042.082.08172,250
11 Dec 20232.002.041.942.002.00233,450
08 Dec 20232.102.121.962.042.04204,750
07 Dec 20232.162.262.142.202.2075,400
06 Dec 20232.282.322.182.182.18102,350
05 Dec 20232.282.502.262.382.38737,350
04 Dec 20232.722.722.722.722.728,800
01 Dec 20232.722.722.722.722.72-
30 Nov 20232.682.802.642.722.7253,200
29 Nov 20232.802.862.662.762.7628,500
28 Nov 20232.922.942.782.782.7827,100
27 Nov 20232.722.802.702.742.7438,450
24 Nov 20232.622.682.582.662.6618,450
22 Nov 20232.582.682.522.682.68132,150
21 Nov 20232.562.562.362.422.4272,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...