Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
12.30
+0.19 (1.57%)
Mar 31, 2025, 1:10 PM EDT - Market open
Mesoblast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.18 | 12.42 | 11.89 | 12.00 | - | -0.95% | 69,750 |
| 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 |
| Feb 11, 2025 | 18.50 | 18.59 | 18.00 | 18.24 | 18.24 | -2.36% | 147,999 |
| Feb 10, 2025 | 19.60 | 19.83 | 18.48 | 18.68 | 18.68 | -4.16% | 246,637 |
| Feb 7, 2025 | 19.84 | 20.41 | 19.25 | 19.49 | 19.49 | 4.28% | 335,264 |
| Feb 6, 2025 | 18.70 | 19.08 | 18.20 | 18.69 | 18.69 | -0.69% | 172,306 |
| Feb 5, 2025 | 19.08 | 19.47 | 18.30 | 18.82 | 18.82 | -7.75% | 394,562 |
| Feb 4, 2025 | 20.15 | 20.58 | 19.95 | 20.40 | 20.40 | 1.69% | 244,397 |
| Feb 3, 2025 | 19.40 | 20.34 | 19.35 | 20.06 | 20.06 | -0.40% | 300,876 |
| Jan 31, 2025 | 19.75 | 21.00 | 19.67 | 20.14 | 20.14 | 3.18% | 387,586 |
| Jan 30, 2025 | 19.20 | 20.20 | 19.20 | 19.52 | 19.52 | -0.15% | 295,743 |
| Jan 29, 2025 | 18.80 | 19.80 | 18.51 | 19.55 | 19.55 | 6.71% | 611,127 |
| Jan 28, 2025 | 17.88 | 18.42 | 17.70 | 18.32 | 18.32 | 2.46% | 241,132 |
| Jan 27, 2025 | 17.90 | 18.54 | 17.65 | 17.88 | 17.88 | -2.13% | 258,980 |
| Jan 24, 2025 | 18.55 | 18.60 | 18.01 | 18.27 | 18.27 | 1.39% | 167,587 |
| Jan 23, 2025 | 17.79 | 18.18 | 17.01 | 18.02 | 18.02 | 2.50% | 174,339 |
| Jan 22, 2025 | 17.07 | 17.95 | 17.01 | 17.58 | 17.58 | -2.55% | 361,171 |
| Jan 21, 2025 | 18.54 | 18.93 | 17.82 | 18.04 | 18.04 | 4.28% | 554,754 |
| Jan 17, 2025 | 15.92 | 17.65 | 15.92 | 17.30 | 17.30 | 3.78% | 535,033 |