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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202511.4511.9511.3511.8611.866.85%152,400
Apr 23, 202510.9511.5610.9511.1011.102.21%174,381
Apr 22, 202510.5411.0510.4810.8610.865.64%197,358
Apr 21, 202510.5410.5410.1110.2810.28-4.10%247,182
Apr 17, 202510.5510.8910.4610.7210.723.98%155,756
Apr 16, 202510.5310.6010.2610.3110.31-4.27%77,418
Apr 15, 202510.7911.3310.6210.7710.770.28%205,645
Apr 14, 202510.6311.1210.3110.7410.745.92%149,455
Apr 11, 20259.9510.299.7510.1410.14-2.50%279,038
Apr 10, 202510.7711.0010.2110.4010.40-6.14%145,424
Apr 9, 20259.7911.259.6711.0811.0810.47%402,748
Apr 8, 202511.2911.319.8510.0310.03-3.56%281,034
Apr 7, 20259.8710.969.6110.4010.40-1.61%344,088
Apr 4, 202511.0611.1510.3510.5710.57-8.88%356,449
Apr 3, 202511.5311.7911.5111.6011.60-1.86%169,313
Apr 2, 202511.8012.1411.7411.8211.82-0.67%167,748
Apr 1, 202512.0812.1711.8011.9011.90-4.65%259,575
Mar 31, 202512.1812.5811.8812.4812.483.06%309,646
Mar 28, 202512.9912.9911.9712.1112.11-8.95%352,363
Mar 27, 202513.6713.7813.1813.3013.30-3.97%254,666
Mar 26, 202513.9714.1013.7113.8513.85-1.84%206,106
Mar 25, 202514.2914.2913.9414.1114.11-1.95%187,291
Mar 24, 202514.3714.4514.0514.3914.393.23%232,837
Mar 21, 202513.7514.0613.6013.9413.941.94%270,576
Mar 20, 202513.9713.9713.6413.6813.681.00%200,738
Mar 19, 202513.0513.7113.0213.5413.542.89%297,341
Mar 18, 202513.0913.1912.9413.1613.16-0.23%279,400
Mar 17, 202513.3713.4913.1913.1913.19-2.66%210,987
Mar 14, 202513.2613.5813.1413.5513.552.03%329,449
Mar 13, 202513.2813.5613.1413.2813.28-1.26%298,271
Mar 12, 202513.6613.9513.3913.4513.451.28%453,933
Mar 11, 202512.6613.5412.5113.2813.281.61%487,167
Mar 10, 202512.9213.3012.4013.0713.07-2.97%432,858
Mar 7, 202513.2613.6812.8913.4713.47-1.54%498,057
Mar 6, 202514.1214.3613.5113.6813.68-7.69%356,335
Mar 5, 202515.0115.1514.5014.8214.820.75%291,752
Mar 4, 202514.2415.0614.0014.7114.71-4.54%407,157
Mar 3, 202515.8016.0815.1715.4115.41-10.15%1,139,613
Feb 28, 202516.3017.2815.9617.1517.1510.36%460,354
Feb 27, 202516.3016.3015.0815.5415.54-1.15%466,197
Feb 26, 202515.5516.6315.5515.7215.72-2.06%287,397
Feb 25, 202516.1716.1715.0616.0516.05-1.11%417,623
Feb 24, 202516.6116.7016.0716.2316.23-0.86%177,271
Feb 21, 202517.1517.2316.3016.3716.37-4.99%189,429
Feb 20, 202517.4817.4916.7917.2317.23-1.09%154,324
Feb 19, 202518.0018.0017.2817.4217.42-3.22%145,438
Feb 18, 202518.2618.4917.7218.0018.000.56%172,137
Feb 14, 202518.2318.4017.8217.9017.90-2.88%251,639
Feb 13, 202518.3618.5418.0018.4318.43-0.59%160,664
Feb 12, 202518.3718.7218.1418.5418.541.64%236,092