Skip to main content
Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
20.40
+0.34 (1.69%)
At close: Feb 4, 2025, 4:00 PM
19.60
-0.80 (-3.92%)
After-hours: Feb 4, 2025, 6:35 PM EST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202520.1520.5819.9520.4020.401.69%243,219
Feb 3, 202519.4020.3419.3520.0620.06-0.40%300,876
Jan 31, 202519.7521.0019.6720.1420.143.18%387,586
Jan 30, 202519.2020.2019.2019.5219.52-0.15%295,743
Jan 29, 202518.8019.8018.5119.5519.556.71%611,127
Jan 28, 202517.8818.4217.7018.3218.322.46%241,132
Jan 27, 202517.9018.5417.6517.8817.88-2.13%258,980
Jan 24, 202518.5518.6018.0118.2718.271.39%167,587
Jan 23, 202517.7918.1817.0118.0218.022.50%174,339
Jan 22, 202517.0717.9517.0117.5817.58-2.55%361,171
Jan 21, 202518.5418.9317.8218.0418.044.28%554,754
Jan 17, 202515.9217.6515.9217.3017.303.78%535,033
Jan 16, 202517.3517.3816.2116.6716.67-2.51%543,737
Jan 15, 202516.6917.3416.5317.1017.100.71%716,945
Jan 14, 202516.1917.6715.7016.9816.98-1.16%1,318,823
Jan 13, 202517.1817.1817.1817.1817.18--
Jan 10, 202517.1817.1817.1817.1817.18--
Jan 8, 202517.7917.8716.9517.1817.18-4.02%419,461
Jan 7, 202518.9118.9117.7917.9017.90-5.59%841,453
Jan 6, 202519.6520.8018.8618.9618.96-5.77%490,752
Jan 3, 202520.1020.9319.5620.1220.12-2.38%295,785
Jan 2, 202520.8121.8820.0120.6120.614.09%613,510
Dec 31, 202421.3921.4319.8019.8019.80-5.89%462,659
Dec 30, 202418.3222.0018.2021.0421.0420.02%1,233,339
Dec 27, 202418.2918.2917.0117.5317.53-4.16%520,708
Dec 26, 202417.0518.7016.8018.2918.297.46%646,318
Dec 24, 202416.2817.6416.0117.0217.02-1.22%386,309
Dec 23, 202415.7217.4915.4017.2317.2317.77%1,176,434
Dec 20, 202414.9615.6713.7014.6314.63-12.71%1,930,187
Dec 19, 202418.6819.1514.3516.7616.7636.82%3,986,857
Dec 18, 202413.1013.7412.2012.2512.25-2.08%863,381
Dec 17, 202412.7012.7012.2612.5112.513.39%244,402
Dec 16, 202411.6112.2811.6112.1012.102.89%339,482
Dec 13, 202411.6411.9811.5311.7611.7613.35%392,231
Dec 12, 202410.4210.7010.3010.3810.38-0.53%201,374
Dec 11, 202410.6710.8110.3810.4310.43-6.87%215,183
Dec 10, 202411.1211.5911.0011.2011.203.32%234,596
Dec 9, 202410.9011.1310.8110.8410.84-2.34%172,060
Dec 6, 202410.9211.3010.7611.1011.100.91%317,531
Dec 5, 202410.9511.2410.8411.0011.00-3.93%265,722
Dec 4, 202411.7511.7511.0611.4511.45-4.18%287,618
Dec 3, 202411.7012.1911.7011.9511.951.96%376,109
Dec 2, 202411.6912.1711.6911.7211.720.26%257,105
Nov 29, 202411.5311.7411.4111.6911.690.95%130,299
Nov 27, 202411.2711.7711.2611.5811.584.80%119,187
Nov 26, 202411.2111.2110.7511.0511.050.18%252,608
Nov 25, 202410.7511.4010.6311.0311.039.10%228,751
Nov 22, 20249.9010.279.8910.1110.11-0.69%243,444
Nov 21, 202410.0510.259.9910.1810.18-1.45%231,854
Nov 20, 202410.4810.4910.0810.3310.33-4.53%216,315
Nov 19, 202410.3810.9810.3810.8210.821.74%173,540
Nov 18, 202410.4410.7710.1010.6410.645.93%361,293
Nov 15, 202410.5010.5610.0010.0410.04-11.31%304,311
Nov 14, 202412.0012.0411.2311.3211.32-3.29%321,275
Nov 13, 202410.5812.1810.5011.7111.7117.64%813,039
Nov 12, 20249.9310.439.749.959.952.21%267,064
Nov 11, 20249.679.789.369.749.746.05%146,330
Nov 8, 20248.999.258.809.189.186.25%182,852
Nov 7, 20248.939.128.528.648.64-1.03%201,997
Nov 6, 20248.929.008.608.738.73-0.46%79,867
Nov 5, 20248.508.818.358.778.775.16%65,181
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