Skip to main content
Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
8.34
-0.14 (-1.65%)
At close: Nov 4, 2024, 4:00 PM
8.20
-0.14 (-1.68%)
After-hours: Nov 4, 2024, 7:33 PM EST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20248.408.648.348.348.34-1.65%89,618
Nov 1, 20248.358.617.098.488.481.19%274,317
Oct 31, 20248.508.768.358.388.38-4.88%189,834
Oct 30, 20248.979.108.818.818.81-2.76%98,814
Oct 29, 20249.079.118.949.069.06-0.55%86,823
Oct 28, 20248.589.258.589.119.116.18%137,728
Oct 25, 20248.558.788.518.588.58-1.04%115,091
Oct 24, 20249.009.058.478.678.67-7.47%225,439
Oct 23, 20249.339.469.039.379.37-0.69%274,914
Oct 22, 20249.519.689.399.449.44-2.23%94,249
Oct 21, 20249.959.999.579.659.65-3.11%129,460
Oct 18, 20249.7410.129.559.969.960.30%147,182
Oct 17, 20249.7510.309.749.939.935.53%205,843
Oct 16, 20249.579.609.249.419.41-2.18%104,151
Oct 15, 20249.799.929.379.629.62-3.12%66,816
Oct 14, 202410.0110.189.359.939.93-1.49%142,637
Oct 11, 20249.6610.399.4710.0810.088.04%267,775
Oct 10, 20249.139.379.129.339.331.52%89,393
Oct 9, 20249.209.399.149.199.19-3.77%205,026
Oct 8, 20249.619.849.359.559.55-4.40%245,108
Oct 7, 202410.5010.509.719.999.99-7.59%318,304
Oct 4, 202410.0011.059.9110.8110.8113.19%439,269
Oct 3, 20249.039.769.009.559.559.02%392,644
Oct 2, 20248.398.978.308.768.765.93%357,996
Oct 1, 20248.258.377.938.278.271.22%193,505
Sep 30, 20247.758.217.758.178.177.50%440,374
Sep 27, 20247.467.707.467.607.602.43%154,852
Sep 26, 20247.227.497.227.427.426.30%129,532
Sep 25, 20247.157.306.866.986.98-3.99%86,243
Sep 24, 20247.077.396.977.277.277.86%190,591
Sep 23, 20246.817.196.626.746.74-1.61%151,543
Sep 20, 20246.766.896.606.856.856.86%96,233
Sep 19, 20246.146.536.146.416.413.55%103,416
Sep 18, 20246.116.236.096.196.191.48%39,831
Sep 17, 20246.286.356.006.106.10-0.81%120,357
Sep 16, 20246.656.656.006.156.15-1.13%78,746
Sep 13, 20246.346.516.086.226.22-2.35%80,815
Sep 12, 20246.306.406.196.376.373.07%76,555
Sep 11, 20246.226.296.086.186.181.31%34,878
Sep 10, 20246.116.226.056.106.10-0.65%118,235
Sep 9, 20246.306.316.116.146.140.66%34,457
Sep 6, 20246.376.496.036.106.10-4.84%81,458
Sep 5, 20246.506.566.356.416.41-2.14%73,025
Sep 4, 20246.776.826.236.556.55-5.76%105,051
Sep 3, 20246.777.046.716.956.953.12%479,844
Aug 30, 20246.806.836.676.746.744.17%111,497
Aug 29, 20246.506.826.216.476.471.57%278,189
Aug 28, 20246.476.476.006.376.370.16%46,611
Aug 27, 20246.426.436.326.366.36-2.15%41,595
Aug 26, 20246.496.516.356.506.50-0.91%29,436
Aug 23, 20246.446.586.386.566.562.02%65,066
Aug 22, 20246.546.546.226.436.43-1.23%74,205
Aug 21, 20246.366.616.306.516.512.36%138,192
Aug 20, 20246.536.536.176.366.36-4.93%199,376
Aug 19, 20246.656.726.476.696.690.45%90,102
Aug 16, 20246.446.716.446.666.664.06%156,101
Aug 15, 20246.416.566.306.406.40-1.08%75,981
Aug 14, 20246.306.636.296.476.472.54%146,997
Aug 13, 20246.446.446.286.316.31-0.94%47,521
Aug 12, 20246.306.426.196.376.373.24%144,127
Aug 9, 20246.486.486.036.176.172.83%141,302
Aug 8, 20246.086.125.956.006.002.04%116,377
Aug 7, 20246.226.245.885.885.88-5.01%86,483
Aug 6, 20245.876.375.856.196.195.99%220,538
Aug 5, 20246.056.185.785.845.84-7.59%296,360
Aug 2, 20246.256.336.176.326.320.48%92,347
Aug 1, 20246.716.716.236.296.29-7.09%163,430
Jul 31, 20246.706.926.506.776.774.64%149,041
Jul 30, 20246.706.706.396.476.47-4.71%225,495
Jul 29, 20247.157.276.746.796.79-8.24%215,179
Jul 26, 20247.447.597.307.407.40-0.27%89,252
Jul 25, 20247.657.687.307.427.42-6.67%273,538
Jul 24, 20248.158.207.767.957.95-3.87%270,445
Jul 23, 20248.428.478.028.278.279.54%881,476
Jul 22, 20247.507.567.337.557.554.43%231,282
Jul 19, 20247.327.507.047.237.231.83%387,183
Jul 18, 20247.417.467.027.107.10-3.79%102,442
Jul 17, 20247.507.627.127.387.38-3.78%182,587
Jul 16, 20247.837.977.607.677.670.26%204,908
Jul 15, 20248.058.117.647.657.65-4.97%139,612
Jul 12, 20247.948.097.828.058.057.91%132,390
Jul 11, 20247.527.717.327.467.460.40%160,077
Jul 10, 20247.567.767.317.437.43-2.17%121,079
Jul 9, 20247.377.697.377.607.60-1.75%290,266
Jul 8, 20247.807.837.577.737.73-0.13%102,195
Jul 5, 20247.357.867.257.747.7413.74%205,410
Jul 3, 20246.546.876.506.816.815.50%83,234
Jul 2, 20246.506.556.336.456.45-4.87%240,067
Jul 1, 20246.816.956.596.786.78-0.44%148,396
Jun 28, 20246.926.926.646.816.81-0.58%174,261
Jun 27, 20246.706.946.656.856.853.16%134,437
Jun 26, 20246.606.746.586.646.64-1.48%151,206
Jun 25, 20246.816.816.636.746.74-0.59%125,993
Jun 24, 20246.836.936.636.786.78-3.28%168,323
Jun 21, 20247.107.146.837.017.01-2.50%220,839
Jun 20, 20247.577.577.077.197.19-4.01%120,673
Jun 18, 20247.397.617.367.497.493.45%67,709
Jun 17, 20247.227.457.227.247.24-0.55%65,099
Jun 14, 20247.247.327.017.287.28-0.14%98,618
Jun 13, 20247.187.337.187.297.291.53%39,294