NasdaqGS - Delayed Quote USD

Mesoblast Limited (MESO)

7.21 +0.61 (+9.24%)
At close: 4:00 PM EDT
7.07 -0.14 (-1.94%)
After hours: 5:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 1, 2024 7.06 7.37 7.01 7.21 7.21 256,364
Apr 30, 2024 6.39 6.77 6.35 6.60 6.60 239,900
Apr 29, 2024 7.00 7.60 6.82 7.10 7.10 695,200
Apr 26, 2024 6.04 6.36 6.04 6.24 6.24 324,800
Apr 25, 2024 6.13 6.28 5.90 6.15 6.15 239,800
Apr 24, 2024 6.08 6.24 5.82 6.22 6.22 199,300
Apr 23, 2024 5.86 6.17 5.84 6.00 6.00 630,400
Apr 22, 2024 5.39 5.53 5.26 5.53 5.53 277,700
Apr 19, 2024 5.06 5.34 5.06 5.21 5.21 226,400
Apr 18, 2024 4.95 5.20 4.77 5.11 5.11 269,100
Apr 17, 2024 4.71 5.16 4.60 5.01 5.01 501,600
Apr 16, 2024 5.08 5.08 4.66 4.69 4.69 470,000
Apr 15, 2024 5.36 5.54 5.13 5.17 5.17 290,000
Apr 12, 2024 5.67 5.76 5.33 5.37 5.37 223,000
Apr 11, 2024 5.80 5.86 5.54 5.73 5.73 394,400
Apr 10, 2024 5.66 5.95 5.50 5.80 5.80 583,400
Apr 9, 2024 6.13 6.15 5.72 5.85 5.85 727,900
Apr 8, 2024 6.15 6.86 6.15 6.29 6.29 1,788,600
Apr 5, 2024 5.87 5.94 5.46 5.80 5.80 1,108,800
Apr 4, 2024 6.22 6.28 5.81 5.89 5.89 1,489,300
Apr 3, 2024 6.00 6.60 5.96 6.32 6.32 1,901,600
Apr 2, 2024 6.04 6.73 5.61 6.59 6.59 3,552,000
Apr 1, 2024 6.17 7.36 5.74 6.08 6.08 16,446,900
Mar 28, 2024 4.46 5.37 3.91 5.01 5.01 14,096,500
Mar 27, 2024 3.32 3.59 3.12 3.49 3.49 5,025,600
Mar 26, 2024 2.82 4.16 2.68 3.93 3.93 69,182,400
Mar 25, 2024 2.09 2.27 2.08 2.20 2.20 282,300
Mar 22, 2024 2.26 2.30 2.05 2.16 2.16 176,400
Mar 21, 2024 2.26 2.31 2.25 2.26 2.26 59,900
Mar 20, 2024 2.27 2.32 2.24 2.31 2.31 123,900
Mar 19, 2024 2.23 2.37 2.22 2.29 2.29 104,600
Mar 18, 2024 2.34 2.34 2.21 2.31 2.31 154,500
Mar 15, 2024 2.35 2.49 2.30 2.43 2.43 346,300
Mar 14, 2024 2.47 2.47 2.34 2.44 2.44 260,600
Mar 13, 2024 2.56 2.61 2.41 2.44 2.44 669,200
Mar 12, 2024 2.68 2.74 2.53 2.66 2.66 1,093,400
Mar 11, 2024 2.50 3.19 2.36 2.66 2.66 14,798,700
Mar 8, 2024 2.19 2.23 2.13 2.15 2.15 49,100
Mar 7, 2024 2.22 2.25 2.13 2.20 2.20 186,700
Mar 6, 2024 2.05 2.11 2.00 2.10 2.10 40,600
Mar 5, 2024 1.99 2.11 1.99 2.06 2.06 138,200
Mar 4, 2024 2.04 2.09 1.99 2.05 2.05 82,200
Mar 1, 2024 1.99 2.06 1.99 2.04 2.04 53,700
Feb 29, 2024 2.05 2.05 1.91 1.97 1.97 115,100
Feb 28, 2024 2.02 2.13 2.02 2.09 2.09 77,000
Feb 27, 2024 2.05 2.09 2.00 2.07 2.07 96,700
Feb 26, 2024 2.06 2.09 2.01 2.05 2.05 82,200
Feb 23, 2024 2.09 2.22 2.08 2.09 2.09 182,000
Feb 22, 2024 2.00 2.12 1.99 2.06 2.06 100,000
Feb 21, 2024 1.95 2.03 1.94 2.03 2.03 29,300
Feb 20, 2024 2.05 2.05 1.95 2.01 2.01 62,800
Feb 16, 2024 2.05 2.05 1.99 2.02 2.02 70,500
Feb 15, 2024 1.95 2.05 1.92 2.05 2.05 160,100
Feb 14, 2024 1.83 1.97 1.83 1.93 1.93 262,700
Feb 13, 2024 1.89 1.90 1.81 1.85 1.85 49,900
Feb 12, 2024 1.81 1.91 1.81 1.89 1.89 33,000
Feb 9, 2024 1.78 1.88 1.76 1.82 1.82 52,200
Feb 8, 2024 1.75 1.84 1.75 1.80 1.80 51,900
Feb 7, 2024 1.81 1.84 1.75 1.79 1.79 45,400
Feb 6, 2024 1.79 1.85 1.76 1.81 1.81 52,500
Feb 5, 2024 1.78 1.80 1.75 1.80 1.80 90,500
Feb 2, 2024 1.80 1.82 1.75 1.77 1.77 48,900
Feb 1, 2024 1.78 1.80 1.76 1.79 1.79 31,300
Jan 31, 2024 1.82 1.85 1.75 1.76 1.76 113,300
Jan 30, 2024 1.84 1.87 1.81 1.83 1.83 30,500
Jan 29, 2024 1.83 1.89 1.81 1.87 1.87 55,600
Jan 26, 2024 1.83 1.85 1.79 1.83 1.83 39,200
Jan 25, 2024 1.81 1.84 1.77 1.79 1.79 51,100
Jan 24, 2024 1.80 1.87 1.75 1.77 1.77 105,200
Jan 23, 2024 1.77 1.81 1.72 1.80 1.80 188,300
Jan 22, 2024 1.85 1.90 1.79 1.82 1.82 345,100
Jan 19, 2024 1.90 1.95 1.78 1.92 1.92 1,769,600
Jan 18, 2024 1.72 1.76 1.61 1.72 1.72 121,600
Jan 17, 2024 1.80 1.80 1.63 1.74 1.74 94,900
Jan 16, 2024 1.85 1.94 1.82 1.83 1.83 60,400
Jan 12, 2024 1.87 1.97 1.79 1.95 1.95 107,500
Jan 11, 2024 1.94 1.94 1.80 1.88 1.88 117,000
Jan 10, 2024 1:2 Stock Splits
Jan 10, 2024 2.01 2.01 1.89 1.93 1.93 106,200
Jan 9, 2024 2.06 2.10 2.02 2.08 2.08 74,300
Jan 8, 2024 2.08 2.10 2.06 2.08 2.08 58,700
Jan 5, 2024 2.04 2.12 2.00 2.10 2.10 125,150
Jan 4, 2024 2.08 2.10 2.04 2.08 2.08 67,250
Jan 3, 2024 2.12 2.12 2.04 2.08 2.08 120,700
Jan 2, 2024 2.16 2.20 2.14 2.16 2.16 91,850
Dec 29, 2023 2.26 2.26 2.12 2.20 2.20 122,350
Dec 28, 2023 2.12 2.22 2.10 2.16 2.16 245,100
Dec 27, 2023 2.08 2.22 2.08 2.18 2.18 336,750
Dec 26, 2023 2.18 2.18 2.06 2.14 2.14 207,500
Dec 22, 2023 2.12 2.20 2.04 2.16 2.16 401,550
Dec 21, 2023 2.16 2.26 2.00 2.22 2.22 4,016,050
Dec 20, 2023 2.12 2.16 2.10 2.10 2.10 47,750
Dec 19, 2023 2.18 2.20 2.08 2.12 2.12 81,650
Dec 18, 2023 2.18 2.24 2.14 2.20 2.20 56,900
Dec 15, 2023 2.12 2.18 2.10 2.14 2.14 41,500
Dec 14, 2023 2.00 2.16 2.00 2.12 2.12 139,800
Dec 13, 2023 2.10 2.14 2.00 2.08 2.08 130,750
Dec 12, 2023 2.10 2.12 2.04 2.08 2.08 172,250
Dec 11, 2023 2.00 2.04 1.94 2.00 2.00 233,450
Dec 8, 2023 2.10 2.12 1.96 2.04 2.04 204,750
Dec 7, 2023 2.16 2.26 2.14 2.20 2.20 75,400
Dec 6, 2023 2.28 2.32 2.18 2.18 2.18 102,350
Dec 5, 2023 2.28 2.50 2.26 2.38 2.38 737,350
Dec 4, 2023 2.72 2.72 2.72 2.72 2.72 8,800
Dec 1, 2023 2.72 2.72 2.72 2.72 2.72 -
Nov 30, 2023 2.68 2.80 2.64 2.72 2.72 53,200
Nov 29, 2023 2.80 2.86 2.66 2.76 2.76 28,500
Nov 28, 2023 2.92 2.94 2.78 2.78 2.78 27,100
Nov 27, 2023 2.72 2.80 2.70 2.74 2.74 38,450
Nov 24, 2023 2.62 2.68 2.58 2.66 2.66 18,450
Nov 22, 2023 2.58 2.68 2.52 2.68 2.68 132,150
Nov 21, 2023 2.56 2.56 2.36 2.42 2.42 72,200
Nov 20, 2023 2.46 2.50 2.30 2.32 2.32 46,850
Nov 17, 2023 2.40 2.52 2.34 2.36 2.36 94,900
Nov 16, 2023 2.50 2.56 2.36 2.52 2.52 41,500
Nov 15, 2023 2.50 2.58 2.44 2.58 2.58 22,600
Nov 14, 2023 2.56 2.56 2.44 2.44 2.44 35,200
Nov 13, 2023 2.36 2.56 2.36 2.56 2.56 32,250
Nov 10, 2023 2.48 2.52 2.34 2.46 2.46 32,550
Nov 9, 2023 2.58 2.68 2.40 2.40 2.40 17,250
Nov 8, 2023 2.56 2.64 2.50 2.60 2.60 21,550
Nov 7, 2023 2.56 2.66 2.52 2.66 2.66 70,000
Nov 6, 2023 2.42 2.70 2.42 2.68 2.68 113,900
Nov 3, 2023 2.58 2.64 2.52 2.58 2.58 192,550
Nov 2, 2023 2.30 2.54 2.30 2.54 2.54 210,950
Nov 1, 2023 2.52 2.52 2.38 2.38 2.38 22,550
Oct 31, 2023 2.24 2.44 2.24 2.44 2.44 28,850
Oct 30, 2023 2.32 2.54 2.30 2.48 2.48 60,450
Oct 27, 2023 2.32 2.42 2.26 2.34 2.34 33,950
Oct 26, 2023 2.52 2.52 2.34 2.34 2.34 16,650
Oct 25, 2023 2.30 2.48 2.30 2.46 2.46 53,650
Oct 24, 2023 2.60 2.60 2.40 2.42 2.42 41,800
Oct 23, 2023 2.30 2.52 2.30 2.48 2.48 42,450
Oct 20, 2023 2.60 2.60 2.30 2.30 2.30 25,650
Oct 19, 2023 2.34 2.48 2.34 2.38 2.38 34,550
Oct 18, 2023 2.56 2.56 2.32 2.34 2.34 18,150
Oct 17, 2023 2.44 2.46 2.36 2.38 2.38 35,250
Oct 16, 2023 2.34 2.48 2.32 2.48 2.48 49,400
Oct 13, 2023 2.38 2.52 2.38 2.46 2.46 47,150
Oct 12, 2023 2.44 2.44 2.36 2.38 2.38 24,650
Oct 11, 2023 2.56 2.60 2.46 2.52 2.52 28,350
Oct 10, 2023 2.38 2.46 2.38 2.42 2.42 22,700
Oct 9, 2023 2.36 2.42 2.32 2.40 2.40 19,350
Oct 6, 2023 2.32 2.38 2.32 2.36 2.36 52,250
Oct 5, 2023 2.34 2.44 2.32 2.40 2.40 42,000
Oct 4, 2023 2.36 2.44 2.34 2.36 2.36 33,150
Oct 3, 2023 2.32 2.50 2.32 2.40 2.40 30,700
Oct 2, 2023 2.46 2.54 2.34 2.38 2.38 58,550
Sep 29, 2023 2.60 2.60 2.42 2.46 2.46 20,250
Sep 28, 2023 2.42 2.54 2.40 2.50 2.50 72,100
Sep 27, 2023 2.54 2.58 2.46 2.46 2.46 92,050
Sep 26, 2023 2.36 2.50 2.36 2.46 2.46 86,800
Sep 25, 2023 2.42 2.50 2.36 2.44 2.44 97,800
Sep 22, 2023 2.64 2.64 2.46 2.48 2.48 48,100
Sep 21, 2023 2.50 2.62 2.50 2.52 2.52 134,300
Sep 20, 2023 2.70 2.70 2.60 2.62 2.62 41,550
Sep 19, 2023 2.80 2.82 2.70 2.70 2.70 41,300
Sep 18, 2023 2.84 2.88 2.80 2.84 2.84 81,500
Sep 15, 2023 3.00 3.00 2.82 2.84 2.84 63,500
Sep 14, 2023 2.84 2.98 2.84 2.98 2.98 66,000
Sep 13, 2023 2.94 3.02 2.86 2.90 2.90 125,250
Sep 12, 2023 3.00 3.10 2.96 3.10 3.10 132,400
Sep 11, 2023 3.12 3.16 3.00 3.10 3.10 106,750
Sep 8, 2023 2.98 3.06 2.98 3.04 3.04 78,450
Sep 7, 2023 2.94 3.00 2.92 2.98 2.98 22,200
Sep 6, 2023 2.92 3.00 2.90 3.00 3.00 50,850
Sep 5, 2023 2.90 3.06 2.90 3.00 3.00 79,950
Sep 1, 2023 3.04 3.10 2.96 2.98 2.98 112,600
Aug 31, 2023 3.18 3.44 3.12 3.22 3.22 388,250
Aug 30, 2023 2.94 2.96 2.84 2.86 2.86 219,800
Aug 29, 2023 3.12 3.12 2.86 2.96 2.96 132,900
Aug 28, 2023 2.90 3.10 2.80 3.06 3.06 139,300
Aug 25, 2023 3.20 3.20 2.86 3.00 3.00 212,000
Aug 24, 2023 3.30 3.54 3.26 3.28 3.28 274,100
Aug 23, 2023 2.92 3.40 2.84 3.24 3.24 800,550
Aug 22, 2023 2.66 3.00 2.54 2.96 2.96 777,500
Aug 21, 2023 2.56 2.72 2.50 2.72 2.72 378,000
Aug 18, 2023 2.40 2.56 2.36 2.52 2.52 302,250
Aug 17, 2023 2.54 2.56 2.36 2.46 2.46 238,200
Aug 16, 2023 2.60 2.70 2.48 2.60 2.60 258,200
Aug 15, 2023 2.40 2.54 2.40 2.54 2.54 171,850
Aug 14, 2023 2.62 2.62 2.38 2.50 2.50 187,150
Aug 11, 2023 2.42 2.52 2.32 2.50 2.50 364,750
Aug 10, 2023 2.60 2.60 2.48 2.50 2.50 284,150
Aug 9, 2023 2.60 2.62 2.38 2.46 2.46 646,450
Aug 8, 2023 2.82 2.86 2.68 2.74 2.74 395,600
Aug 7, 2023 2.90 2.90 2.60 2.82 2.82 1,008,100
Aug 4, 2023 2.88 3.30 2.60 3.28 3.28 3,655,950
Aug 3, 2023 7.98 7.98 7.98 7.98 7.98 -
Aug 2, 2023 7.98 7.98 7.98 7.98 7.98 -
Aug 1, 2023 7.72 8.02 7.42 7.98 7.98 554,800
Jul 31, 2023 8.40 8.60 8.00 8.00 8.00 347,300
Jul 28, 2023 8.20 8.30 7.92 8.00 8.00 244,650
Jul 27, 2023 8.36 8.50 8.20 8.30 8.30 164,550
Jul 26, 2023 7.96 8.36 7.96 8.30 8.30 166,750
Jul 25, 2023 8.70 8.72 7.92 7.96 7.96 347,650
Jul 24, 2023 9.30 9.54 8.68 8.86 8.86 335,150
Jul 21, 2023 9.34 9.78 9.34 9.66 9.66 142,750
Jul 20, 2023 9.72 9.76 9.36 9.42 9.42 104,300
Jul 19, 2023 9.70 9.96 9.32 9.50 9.50 198,750
Jul 18, 2023 9.58 9.84 9.30 9.60 9.60 147,200
Jul 17, 2023 9.50 10.24 9.50 9.58 9.58 333,850
Jul 14, 2023 9.64 9.90 9.56 9.60 9.60 169,750
Jul 13, 2023 9.00 9.70 8.86 9.32 9.32 222,800
Jul 12, 2023 8.66 8.72 8.30 8.68 8.68 132,600
Jul 11, 2023 8.04 8.46 8.00 8.18 8.18 172,150
Jul 10, 2023 7.84 7.84 7.60 7.68 7.68 81,300
Jul 7, 2023 7.74 7.98 7.62 7.82 7.82 82,600
Jul 6, 2023 7.70 7.74 7.50 7.70 7.70 100,800
Jul 5, 2023 8.00 8.00 7.74 7.82 7.82 67,050
Jul 3, 2023 8.10 8.10 7.88 7.98 7.98 41,950
Jun 30, 2023 7.82 7.94 7.70 7.82 7.82 61,700
Jun 29, 2023 8.00 8.08 7.68 7.80 7.80 99,750
Jun 28, 2023 7.38 7.78 7.32 7.52 7.52 133,450
Jun 27, 2023 7.50 7.60 7.30 7.36 7.36 162,600
Jun 26, 2023 7.94 7.94 7.52 7.68 7.68 142,050
Jun 23, 2023 8.14 8.30 7.86 8.06 8.06 160,950
Jun 22, 2023 8.64 8.64 8.32 8.40 8.40 82,350
Jun 21, 2023 9.12 9.24 8.58 8.88 8.88 148,050
Jun 20, 2023 8.16 8.82 8.16 8.60 8.60 232,350
Jun 16, 2023 7.60 8.02 7.50 7.98 7.98 192,350
Jun 15, 2023 7.42 7.42 7.26 7.36 7.36 54,800
Jun 14, 2023 7.22 7.40 7.22 7.38 7.38 46,950
Jun 13, 2023 7.30 7.32 7.10 7.18 7.18 53,800
Jun 12, 2023 7.16 7.22 7.16 7.18 7.18 33,650
Jun 9, 2023 7.04 7.08 6.94 7.08 7.08 27,650
Jun 8, 2023 7.10 7.20 7.00 7.04 7.04 67,150
Jun 7, 2023 7.16 7.20 7.04 7.18 7.18 28,000
Jun 6, 2023 7.30 7.30 7.06 7.20 7.20 61,100
Jun 5, 2023 7.28 7.46 7.26 7.32 7.32 61,350
Jun 2, 2023 7.28 7.32 7.10 7.26 7.26 32,700
Jun 1, 2023 6.84 7.30 6.80 7.04 7.04 84,800
May 31, 2023 6.92 6.92 6.58 6.76 6.76 89,150
May 30, 2023 7.20 7.20 6.84 6.96 6.96 58,900
May 26, 2023 7.46 7.46 7.14 7.26 7.26 49,950
May 25, 2023 6.94 7.00 6.82 6.90 6.90 34,550
May 24, 2023 7.14 7.18 6.94 6.98 6.98 41,850
May 23, 2023 7.52 7.52 7.34 7.34 7.34 52,800
May 22, 2023 7.52 7.62 7.46 7.60 7.60 27,600
May 19, 2023 7.58 7.64 7.52 7.58 7.58 24,150
May 18, 2023 7.74 7.76 7.56 7.66 7.66 50,150
May 17, 2023 7.56 7.64 7.34 7.64 7.64 41,500
May 16, 2023 7.50 7.70 7.44 7.64 7.64 52,100
May 15, 2023 7.22 7.42 7.18 7.40 7.40 29,000
May 12, 2023 7.38 7.48 7.24 7.28 7.28 13,450
May 11, 2023 7.66 7.66 7.22 7.32 7.32 67,550
May 10, 2023 7.52 7.66 7.40 7.56 7.56 57,300
May 9, 2023 6.98 7.44 6.84 7.32 7.32 126,500
May 8, 2023 6.86 6.98 6.80 6.82 6.82 81,200
May 5, 2023 6.60 6.72 6.54 6.72 6.72 23,750
May 4, 2023 6.74 6.76 6.54 6.64 6.64 60,250
May 3, 2023 6.56 6.98 6.42 6.60 6.60 123,100
May 2, 2023 6.00 6.14 5.92 6.12 6.12 98,300

Related Tickers

RVPH Reviva Pharmaceuticals Holdings, Inc.
3.2600
+6.54%
 
ZVSA ZyVersa Therapeutics, Inc.
5.24
-0.95%
 
PCSA Processa Pharmaceuticals, Inc.
2.2200
+1.83%
 
CADL Candel Therapeutics, Inc.
7.98
+13.19%
 
NKGN NKGen Biotech, Inc.
1.4600
-3.31%
 
BRTX BioRestorative Therapies, Inc.
1.3700
-3.52%
 
ELYM Eliem Therapeutics, Inc.
7.57
+6.77%
 
CDTX Cidara Therapeutics, Inc.
11.81
-1.42%
 
CYCC Cyclacel Pharmaceuticals, Inc.
2.6500
+25.00%
 
BDRX Biodexa Pharmaceuticals Plc
1.3200
-12.58%