Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
11.92
+0.82 (7.39%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Mesoblast Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 11.45 | 11.95 | 11.35 | 11.86 | 11.86 | 6.85% | 152,400 |
Apr 23, 2025 | 10.95 | 11.56 | 10.95 | 11.10 | 11.10 | 2.21% | 174,381 |
Apr 22, 2025 | 10.54 | 11.05 | 10.48 | 10.86 | 10.86 | 5.64% | 197,358 |
Apr 21, 2025 | 10.54 | 10.54 | 10.11 | 10.28 | 10.28 | -4.10% | 247,182 |
Apr 17, 2025 | 10.55 | 10.89 | 10.46 | 10.72 | 10.72 | 3.98% | 155,756 |
Apr 16, 2025 | 10.53 | 10.60 | 10.26 | 10.31 | 10.31 | -4.27% | 77,418 |
Apr 15, 2025 | 10.79 | 11.33 | 10.62 | 10.77 | 10.77 | 0.28% | 205,645 |
Apr 14, 2025 | 10.63 | 11.12 | 10.31 | 10.74 | 10.74 | 5.92% | 149,455 |
Apr 11, 2025 | 9.95 | 10.29 | 9.75 | 10.14 | 10.14 | -2.50% | 279,038 |
Apr 10, 2025 | 10.77 | 11.00 | 10.21 | 10.40 | 10.40 | -6.14% | 145,424 |
Apr 9, 2025 | 9.79 | 11.25 | 9.67 | 11.08 | 11.08 | 10.47% | 402,748 |
Apr 8, 2025 | 11.29 | 11.31 | 9.85 | 10.03 | 10.03 | -3.56% | 281,034 |
Apr 7, 2025 | 9.87 | 10.96 | 9.61 | 10.40 | 10.40 | -1.61% | 344,088 |
Apr 4, 2025 | 11.06 | 11.15 | 10.35 | 10.57 | 10.57 | -8.88% | 356,449 |
Apr 3, 2025 | 11.53 | 11.79 | 11.51 | 11.60 | 11.60 | -1.86% | 169,313 |
Apr 2, 2025 | 11.80 | 12.14 | 11.74 | 11.82 | 11.82 | -0.67% | 167,748 |
Apr 1, 2025 | 12.08 | 12.17 | 11.80 | 11.90 | 11.90 | -4.65% | 259,575 |
Mar 31, 2025 | 12.18 | 12.58 | 11.88 | 12.48 | 12.48 | 3.06% | 309,646 |
Mar 28, 2025 | 12.99 | 12.99 | 11.97 | 12.11 | 12.11 | -8.95% | 352,363 |
Mar 27, 2025 | 13.67 | 13.78 | 13.18 | 13.30 | 13.30 | -3.97% | 254,666 |
Mar 26, 2025 | 13.97 | 14.10 | 13.71 | 13.85 | 13.85 | -1.84% | 206,106 |
Mar 25, 2025 | 14.29 | 14.29 | 13.94 | 14.11 | 14.11 | -1.95% | 187,291 |
Mar 24, 2025 | 14.37 | 14.45 | 14.05 | 14.39 | 14.39 | 3.23% | 232,837 |
Mar 21, 2025 | 13.75 | 14.06 | 13.60 | 13.94 | 13.94 | 1.94% | 270,576 |
Mar 20, 2025 | 13.97 | 13.97 | 13.64 | 13.68 | 13.68 | 1.00% | 200,738 |
Mar 19, 2025 | 13.05 | 13.71 | 13.02 | 13.54 | 13.54 | 2.89% | 297,341 |
Mar 18, 2025 | 13.09 | 13.19 | 12.94 | 13.16 | 13.16 | -0.23% | 279,400 |
Mar 17, 2025 | 13.37 | 13.49 | 13.19 | 13.19 | 13.19 | -2.66% | 210,987 |
Mar 14, 2025 | 13.26 | 13.58 | 13.14 | 13.55 | 13.55 | 2.03% | 329,449 |
Mar 13, 2025 | 13.28 | 13.56 | 13.14 | 13.28 | 13.28 | -1.26% | 298,271 |
Mar 12, 2025 | 13.66 | 13.95 | 13.39 | 13.45 | 13.45 | 1.28% | 453,933 |
Mar 11, 2025 | 12.66 | 13.54 | 12.51 | 13.28 | 13.28 | 1.61% | 487,167 |
Mar 10, 2025 | 12.92 | 13.30 | 12.40 | 13.07 | 13.07 | -2.97% | 432,858 |
Mar 7, 2025 | 13.26 | 13.68 | 12.89 | 13.47 | 13.47 | -1.54% | 498,057 |
Mar 6, 2025 | 14.12 | 14.36 | 13.51 | 13.68 | 13.68 | -7.69% | 356,335 |
Mar 5, 2025 | 15.01 | 15.15 | 14.50 | 14.82 | 14.82 | 0.75% | 291,752 |
Mar 4, 2025 | 14.24 | 15.06 | 14.00 | 14.71 | 14.71 | -4.54% | 407,157 |
Mar 3, 2025 | 15.80 | 16.08 | 15.17 | 15.41 | 15.41 | -10.15% | 1,139,613 |
Feb 28, 2025 | 16.30 | 17.28 | 15.96 | 17.15 | 17.15 | 10.36% | 460,354 |
Feb 27, 2025 | 16.30 | 16.30 | 15.08 | 15.54 | 15.54 | -1.15% | 466,197 |
Feb 26, 2025 | 15.55 | 16.63 | 15.55 | 15.72 | 15.72 | -2.06% | 287,397 |
Feb 25, 2025 | 16.17 | 16.17 | 15.06 | 16.05 | 16.05 | -1.11% | 417,623 |
Feb 24, 2025 | 16.61 | 16.70 | 16.07 | 16.23 | 16.23 | -0.86% | 177,271 |
Feb 21, 2025 | 17.15 | 17.23 | 16.30 | 16.37 | 16.37 | -4.99% | 189,429 |
Feb 20, 2025 | 17.48 | 17.49 | 16.79 | 17.23 | 17.23 | -1.09% | 154,324 |
Feb 19, 2025 | 18.00 | 18.00 | 17.28 | 17.42 | 17.42 | -3.22% | 145,438 |
Feb 18, 2025 | 18.26 | 18.49 | 17.72 | 18.00 | 18.00 | 0.56% | 172,137 |
Feb 14, 2025 | 18.23 | 18.40 | 17.82 | 17.90 | 17.90 | -2.88% | 251,639 |
Feb 13, 2025 | 18.36 | 18.54 | 18.00 | 18.43 | 18.43 | -0.59% | 160,664 |
Feb 12, 2025 | 18.37 | 18.72 | 18.14 | 18.54 | 18.54 | 1.64% | 236,092 |