NasdaqGS - Delayed Quote USD

Mesoblast Limited (MESO)

Compare
14.63 -2.13 (-12.71%)
At close: December 20 at 4:00:02 PM EST
14.89 +0.26 (+1.78%)
After hours: December 20 at 7:24:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 14.96 15.67 13.70 14.63 14.63 1,929,300
Dec 19, 2024 18.68 19.15 14.35 16.76 16.76 3,986,900
Dec 18, 2024 13.10 13.74 12.20 12.25 12.25 863,400
Dec 17, 2024 12.70 12.70 12.26 12.51 12.51 244,400
Dec 16, 2024 11.61 12.28 11.61 12.10 12.10 339,300
Dec 13, 2024 11.64 11.98 11.53 11.76 11.76 392,200
Dec 12, 2024 10.42 10.70 10.30 10.38 10.38 201,400
Dec 11, 2024 10.67 10.81 10.38 10.43 10.43 215,200
Dec 10, 2024 11.12 11.59 11.00 11.20 11.20 234,600
Dec 9, 2024 10.90 11.13 10.81 10.84 10.84 172,000
Dec 6, 2024 10.92 11.30 10.76 11.10 11.10 317,500
Dec 5, 2024 10.95 11.24 10.84 11.00 11.00 265,700
Dec 4, 2024 11.75 11.75 11.06 11.45 11.45 287,600
Dec 3, 2024 11.70 12.19 11.70 11.95 11.95 376,100
Dec 2, 2024 11.69 12.17 11.69 11.72 11.72 257,100
Nov 29, 2024 11.53 11.74 11.41 11.69 11.69 130,300
Nov 27, 2024 11.27 11.77 11.26 11.58 11.58 119,200
Nov 26, 2024 11.21 11.21 10.75 11.05 11.05 252,600
Nov 25, 2024 10.75 11.40 10.63 11.03 11.03 228,700
Nov 22, 2024 9.90 10.27 9.89 10.11 10.11 243,300
Nov 21, 2024 10.05 10.25 9.99 10.18 10.18 231,900
Nov 20, 2024 10.48 10.49 10.08 10.33 10.33 216,300
Nov 19, 2024 10.38 10.98 10.38 10.82 10.82 173,500
Nov 18, 2024 10.44 10.77 10.10 10.64 10.64 361,300
Nov 15, 2024 10.50 10.56 10.00 10.04 10.04 303,900
Nov 14, 2024 12.00 12.04 11.23 11.32 11.32 321,300
Nov 13, 2024 10.58 12.18 10.50 11.71 11.71 813,000
Nov 12, 2024 9.93 10.43 9.74 9.95 9.95 267,100
Nov 11, 2024 9.67 9.78 9.36 9.74 9.74 146,300
Nov 8, 2024 8.99 9.25 8.80 9.18 9.18 182,900
Nov 7, 2024 8.93 9.12 8.52 8.64 8.64 201,800
Nov 6, 2024 8.92 9.00 8.60 8.73 8.73 79,900
Nov 5, 2024 8.50 8.81 8.35 8.77 8.77 65,200
Nov 4, 2024 8.40 8.64 8.34 8.34 8.34 89,600
Nov 1, 2024 8.35 8.61 7.09 8.48 8.48 274,200
Oct 31, 2024 8.50 8.76 8.35 8.38 8.38 189,800
Oct 30, 2024 8.97 9.10 8.81 8.81 8.81 98,800
Oct 29, 2024 9.07 9.11 8.94 9.06 9.06 86,700
Oct 28, 2024 8.58 9.25 8.58 9.11 9.11 137,700
Oct 25, 2024 8.55 8.78 8.51 8.58 8.58 115,100
Oct 24, 2024 9.00 9.05 8.47 8.67 8.67 225,400
Oct 23, 2024 9.33 9.46 9.03 9.37 9.37 274,900
Oct 22, 2024 9.51 9.68 9.39 9.44 9.44 94,200
Oct 21, 2024 9.95 9.99 9.57 9.65 9.65 129,500
Oct 18, 2024 9.74 10.12 9.55 9.96 9.96 147,200
Oct 17, 2024 9.75 10.30 9.74 9.93 9.93 205,800
Oct 16, 2024 9.57 9.60 9.24 9.41 9.41 104,200
Oct 15, 2024 9.79 9.92 9.37 9.62 9.62 66,800
Oct 14, 2024 10.01 10.18 9.35 9.93 9.93 142,600
Oct 11, 2024 9.66 10.39 9.47 10.08 10.08 267,800
Oct 10, 2024 9.13 9.37 9.12 9.33 9.33 89,400
Oct 9, 2024 9.20 9.39 9.14 9.19 9.19 205,000
Oct 8, 2024 9.61 9.84 9.35 9.55 9.55 244,900
Oct 7, 2024 10.50 10.50 9.71 9.99 9.99 318,300
Oct 4, 2024 10.00 11.05 9.91 10.81 10.81 438,700
Oct 3, 2024 9.03 9.76 9.00 9.55 9.55 392,400
Oct 2, 2024 8.39 8.97 8.30 8.76 8.76 357,900
Oct 1, 2024 8.25 8.37 7.93 8.27 8.27 193,500
Sep 30, 2024 7.75 8.21 7.75 8.17 8.17 440,200
Sep 27, 2024 7.46 7.70 7.46 7.60 7.60 154,800
Sep 26, 2024 7.22 7.49 7.22 7.42 7.42 129,500
Sep 25, 2024 7.15 7.30 6.86 6.98 6.98 86,200
Sep 24, 2024 7.07 7.39 6.97 7.27 7.27 190,500
Sep 23, 2024 6.81 7.19 6.62 6.74 6.74 151,500
Sep 20, 2024 6.76 6.89 6.60 6.85 6.85 96,200
Sep 19, 2024 6.14 6.53 6.14 6.41 6.41 103,300
Sep 18, 2024 6.11 6.23 6.09 6.19 6.19 39,800
Sep 17, 2024 6.28 6.35 6.00 6.10 6.10 120,400
Sep 16, 2024 6.65 6.65 6.00 6.15 6.15 78,700
Sep 13, 2024 6.34 6.51 6.08 6.22 6.22 80,700
Sep 12, 2024 6.30 6.40 6.19 6.37 6.37 76,600
Sep 11, 2024 6.22 6.29 6.08 6.18 6.18 34,900
Sep 10, 2024 6.11 6.22 6.05 6.10 6.10 118,200
Sep 9, 2024 6.30 6.31 6.11 6.14 6.14 34,500
Sep 6, 2024 6.37 6.49 6.03 6.10 6.10 81,500
Sep 5, 2024 6.50 6.56 6.35 6.41 6.41 73,000
Sep 4, 2024 6.77 6.81 6.23 6.55 6.55 105,100
Sep 3, 2024 6.77 7.04 6.71 6.95 6.95 479,800
Aug 30, 2024 6.80 6.83 6.67 6.74 6.74 111,500
Aug 29, 2024 6.50 6.82 6.21 6.47 6.47 278,200
Aug 28, 2024 6.47 6.47 6.00 6.37 6.37 46,600
Aug 27, 2024 6.42 6.43 6.32 6.36 6.36 41,600
Aug 26, 2024 6.49 6.51 6.35 6.50 6.50 29,400
Aug 23, 2024 6.44 6.58 6.38 6.56 6.56 65,100
Aug 22, 2024 6.54 6.54 6.22 6.43 6.43 74,200
Aug 21, 2024 6.36 6.61 6.30 6.51 6.51 138,200
Aug 20, 2024 6.53 6.53 6.17 6.36 6.36 199,400
Aug 19, 2024 6.65 6.72 6.47 6.69 6.69 90,100
Aug 16, 2024 6.44 6.71 6.44 6.66 6.66 155,900
Aug 15, 2024 6.41 6.56 6.30 6.40 6.40 76,000
Aug 14, 2024 6.30 6.63 6.29 6.47 6.47 147,000
Aug 13, 2024 6.44 6.44 6.28 6.31 6.31 47,500
Aug 12, 2024 6.30 6.42 6.19 6.37 6.37 144,100
Aug 9, 2024 6.48 6.48 6.03 6.17 6.17 141,300
Aug 8, 2024 6.08 6.12 5.95 6.00 6.00 116,400
Aug 7, 2024 6.22 6.24 5.88 5.88 5.88 86,500
Aug 6, 2024 5.87 6.37 5.85 6.19 6.19 220,500
Aug 5, 2024 6.05 6.18 5.78 5.84 5.84 296,400
Aug 2, 2024 6.25 6.33 6.17 6.32 6.32 92,300
Aug 1, 2024 6.71 6.71 6.23 6.29 6.29 163,400
Jul 31, 2024 6.70 6.92 6.50 6.77 6.77 149,000
Jul 30, 2024 6.70 6.70 6.39 6.47 6.47 225,500
Jul 29, 2024 7.15 7.27 6.74 6.79 6.79 215,200
Jul 26, 2024 7.44 7.59 7.30 7.40 7.40 89,200
Jul 25, 2024 7.65 7.68 7.30 7.42 7.42 273,500
Jul 24, 2024 8.15 8.20 7.76 7.95 7.95 270,400
Jul 23, 2024 8.42 8.47 8.02 8.27 8.27 881,500
Jul 22, 2024 7.50 7.56 7.33 7.55 7.55 231,300
Jul 19, 2024 7.32 7.50 7.04 7.23 7.23 387,200
Jul 18, 2024 7.41 7.46 7.02 7.10 7.10 102,400
Jul 17, 2024 7.50 7.62 7.12 7.38 7.38 182,600
Jul 16, 2024 7.83 7.97 7.60 7.67 7.67 204,900
Jul 15, 2024 8.05 8.11 7.64 7.65 7.65 139,500
Jul 12, 2024 7.94 8.09 7.82 8.05 8.05 132,200
Jul 11, 2024 7.52 7.71 7.32 7.46 7.46 157,000
Jul 10, 2024 7.56 7.76 7.31 7.43 7.43 121,100
Jul 9, 2024 7.37 7.69 7.37 7.60 7.60 290,000
Jul 8, 2024 7.80 7.83 7.57 7.73 7.73 102,200
Jul 5, 2024 7.35 7.86 7.25 7.74 7.74 205,400
Jul 3, 2024 6.54 6.87 6.50 6.81 6.81 83,200
Jul 2, 2024 6.50 6.55 6.33 6.45 6.45 240,100
Jul 1, 2024 6.81 6.95 6.59 6.78 6.78 148,300
Jun 28, 2024 6.92 6.92 6.64 6.81 6.81 174,300
Jun 27, 2024 6.70 6.94 6.65 6.85 6.85 134,300
Jun 26, 2024 6.60 6.74 6.58 6.64 6.64 151,200
Jun 25, 2024 6.81 6.81 6.63 6.74 6.74 126,000
Jun 24, 2024 6.83 6.93 6.63 6.78 6.78 168,300
Jun 21, 2024 7.10 7.14 6.83 7.01 7.01 220,800
Jun 20, 2024 7.57 7.57 7.07 7.19 7.19 120,600
Jun 18, 2024 7.39 7.61 7.36 7.49 7.49 67,700
Jun 17, 2024 7.22 7.45 7.22 7.24 7.24 65,100
Jun 14, 2024 7.24 7.32 7.01 7.28 7.28 98,600
Jun 13, 2024 7.18 7.33 7.18 7.29 7.29 39,300
Jun 12, 2024 7.17 7.24 7.13 7.18 7.18 114,700
Jun 11, 2024 7.21 7.45 7.20 7.29 7.29 100,600
Jun 10, 2024 7.07 7.45 6.96 7.18 7.18 151,000
Jun 7, 2024 6.80 7.23 6.80 7.14 7.14 139,400
Jun 6, 2024 7.17 7.19 6.69 6.82 6.82 239,300
Jun 5, 2024 7.50 7.50 7.25 7.28 7.28 95,100
Jun 4, 2024 7.39 7.81 7.29 7.58 7.58 187,500
Jun 3, 2024 7.61 7.74 7.35 7.38 7.38 95,500
May 31, 2024 7.46 7.67 7.28 7.44 7.44 187,600
May 30, 2024 7.50 7.74 7.34 7.55 7.55 375,400
May 29, 2024 8.45 8.45 8.01 8.02 8.02 289,300
May 28, 2024 8.60 8.66 8.31 8.52 8.52 295,100
May 24, 2024 8.10 8.21 8.00 8.17 8.17 175,100
May 23, 2024 8.28 8.28 7.97 8.15 8.15 276,800
May 22, 2024 7.91 8.09 7.79 7.89 7.89 237,400
May 21, 2024 7.35 7.93 7.35 7.91 7.91 260,300
May 20, 2024 7.30 7.44 7.19 7.31 7.31 155,500
May 17, 2024 7.15 7.55 7.15 7.35 7.35 182,200
May 16, 2024 7.09 7.11 7.01 7.02 7.02 70,400
May 15, 2024 7.18 7.24 6.99 7.20 7.20 76,300
May 14, 2024 7.23 7.40 7.17 7.20 7.20 157,100
May 13, 2024 7.19 7.23 6.88 6.98 6.98 202,800
May 10, 2024 7.19 7.38 7.11 7.36 7.36 167,900
May 9, 2024 7.57 7.57 7.10 7.17 7.17 282,000
May 8, 2024 7.64 7.73 7.24 7.59 7.59 344,200
May 7, 2024 8.11 8.39 7.65 7.96 7.96 337,000
May 6, 2024 7.56 8.46 7.56 8.01 8.01 558,300
May 3, 2024 7.11 7.60 7.11 7.50 7.50 283,200
May 2, 2024 7.35 7.35 7.10 7.29 7.29 93,600
May 1, 2024 7.06 7.37 7.00 7.21 7.21 256,400
Apr 30, 2024 6.39 6.77 6.35 6.60 6.60 239,900
Apr 29, 2024 7.00 7.60 6.82 7.10 7.10 695,200
Apr 26, 2024 6.04 6.36 6.04 6.24 6.24 324,800
Apr 25, 2024 6.13 6.28 5.90 6.15 6.15 239,800
Apr 24, 2024 6.08 6.24 5.82 6.22 6.22 199,300
Apr 23, 2024 5.86 6.17 5.84 6.00 6.00 630,400
Apr 22, 2024 5.39 5.53 5.26 5.53 5.53 277,700
Apr 19, 2024 5.06 5.34 5.06 5.21 5.21 226,400
Apr 18, 2024 4.95 5.20 4.77 5.11 5.11 269,100
Apr 17, 2024 4.71 5.16 4.60 5.01 5.01 501,600
Apr 16, 2024 5.08 5.08 4.66 4.69 4.69 470,000
Apr 15, 2024 5.36 5.54 5.13 5.17 5.17 290,000
Apr 12, 2024 5.67 5.76 5.33 5.37 5.37 223,000
Apr 11, 2024 5.80 5.86 5.54 5.73 5.73 394,400
Apr 10, 2024 5.66 5.95 5.50 5.80 5.80 583,400
Apr 9, 2024 6.13 6.15 5.72 5.85 5.85 727,900
Apr 8, 2024 6.15 6.86 6.15 6.29 6.29 1,788,600
Apr 5, 2024 5.87 5.94 5.46 5.80 5.80 1,108,800
Apr 4, 2024 6.22 6.28 5.81 5.89 5.89 1,489,300
Apr 3, 2024 6.00 6.60 5.96 6.32 6.32 1,901,600
Apr 2, 2024 6.04 6.73 5.61 6.59 6.59 3,552,000
Apr 1, 2024 6.17 7.36 5.74 6.08 6.08 16,446,900
Mar 28, 2024 4.46 5.37 3.91 5.01 5.01 14,096,500
Mar 27, 2024 3.32 3.59 3.12 3.49 3.49 5,025,600
Mar 26, 2024 2.82 4.16 2.68 3.93 3.93 69,182,400
Mar 25, 2024 2.09 2.27 2.08 2.20 2.20 282,300
Mar 22, 2024 2.26 2.30 2.05 2.16 2.16 176,400
Mar 21, 2024 2.26 2.31 2.25 2.26 2.26 59,900
Mar 20, 2024 2.27 2.32 2.24 2.31 2.31 123,900
Mar 19, 2024 2.23 2.37 2.22 2.29 2.29 104,600
Mar 18, 2024 2.34 2.34 2.21 2.31 2.31 154,500
Mar 15, 2024 2.35 2.49 2.30 2.43 2.43 346,300
Mar 14, 2024 2.47 2.47 2.34 2.44 2.44 260,600
Mar 13, 2024 2.56 2.61 2.41 2.44 2.44 669,200
Mar 12, 2024 2.68 2.74 2.53 2.66 2.66 1,093,400
Mar 11, 2024 2.50 3.19 2.36 2.66 2.66 14,798,700
Mar 8, 2024 2.19 2.23 2.13 2.15 2.15 49,100
Mar 7, 2024 2.22 2.25 2.13 2.20 2.20 186,700
Mar 6, 2024 2.05 2.11 2.00 2.10 2.10 40,600
Mar 5, 2024 1.99 2.11 1.99 2.06 2.06 138,200
Mar 4, 2024 2.04 2.09 1.99 2.05 2.05 82,200
Mar 1, 2024 1.99 2.06 1.99 2.04 2.04 53,700
Feb 29, 2024 2.05 2.05 1.91 1.97 1.97 115,100
Feb 28, 2024 2.02 2.13 2.02 2.09 2.09 77,000
Feb 27, 2024 2.05 2.09 2.00 2.07 2.07 96,700
Feb 26, 2024 2.06 2.09 2.01 2.05 2.05 82,200
Feb 23, 2024 2.09 2.22 2.08 2.09 2.09 182,000
Feb 22, 2024 2.00 2.12 1.99 2.06 2.06 100,000
Feb 21, 2024 1.95 2.03 1.94 2.03 2.03 29,300
Feb 20, 2024 2.05 2.05 1.95 2.01 2.01 62,800
Feb 16, 2024 2.05 2.05 1.99 2.02 2.02 70,500
Feb 15, 2024 1.95 2.05 1.92 2.05 2.05 160,100
Feb 14, 2024 1.83 1.97 1.83 1.93 1.93 262,700
Feb 13, 2024 1.89 1.90 1.81 1.85 1.85 49,900
Feb 12, 2024 1.81 1.91 1.81 1.89 1.89 33,000
Feb 9, 2024 1.78 1.88 1.76 1.82 1.82 52,200
Feb 8, 2024 1.75 1.84 1.75 1.80 1.80 51,900
Feb 7, 2024 1.81 1.84 1.75 1.79 1.79 45,400
Feb 6, 2024 1.79 1.85 1.76 1.81 1.81 52,500
Feb 5, 2024 1.78 1.80 1.75 1.80 1.80 90,500
Feb 2, 2024 1.80 1.82 1.75 1.77 1.77 48,900
Feb 1, 2024 1.78 1.80 1.76 1.79 1.79 31,300
Jan 31, 2024 1.82 1.85 1.75 1.76 1.76 113,300
Jan 30, 2024 1.84 1.87 1.81 1.83 1.83 30,500
Jan 29, 2024 1.83 1.89 1.81 1.87 1.87 55,600
Jan 26, 2024 1.83 1.85 1.79 1.83 1.83 39,200
Jan 25, 2024 1.81 1.84 1.77 1.79 1.79 51,100
Jan 24, 2024 1.80 1.87 1.75 1.77 1.77 105,200
Jan 23, 2024 1.77 1.81 1.72 1.80 1.80 188,300
Jan 22, 2024 1.85 1.90 1.79 1.82 1.82 345,100
Jan 19, 2024 1.90 1.95 1.78 1.92 1.92 1,769,600
Jan 18, 2024 1.72 1.76 1.61 1.72 1.72 121,600
Jan 17, 2024 1.80 1.80 1.63 1.74 1.74 94,900
Jan 16, 2024 1.85 1.94 1.82 1.83 1.83 60,400
Jan 12, 2024 1.87 1.97 1.79 1.95 1.95 107,500
Jan 11, 2024 1.94 1.94 1.80 1.88 1.88 117,000
Jan 10, 2024 1:2 Stock Splits
Jan 10, 2024 2.01 2.01 1.89 1.93 1.93 106,200
Jan 9, 2024 2.06 2.10 2.02 2.08 2.08 74,300
Jan 8, 2024 2.08 2.10 2.06 2.08 2.08 58,700
Jan 5, 2024 2.04 2.12 2.00 2.10 2.10 125,150
Jan 4, 2024 2.08 2.10 2.04 2.08 2.08 67,250
Jan 3, 2024 2.12 2.12 2.04 2.08 2.08 120,700
Jan 2, 2024 2.16 2.20 2.14 2.16 2.16 91,850
Dec 29, 2023 2.26 2.26 2.12 2.20 2.20 122,350
Dec 28, 2023 2.12 2.22 2.10 2.16 2.16 245,100
Dec 27, 2023 2.08 2.22 2.08 2.18 2.18 336,750
Dec 26, 2023 2.18 2.18 2.06 2.14 2.14 207,500
Dec 22, 2023 2.12 2.20 2.04 2.16 2.16 401,550
Dec 21, 2023 2.16 2.26 2.00 2.22 2.22 4,016,050

Related Tickers

ELAB Elevai Labs Inc.
2.5600
+8.94%
 
CADL Candel Therapeutics, Inc.
8.75
-12.15%
 
BPTH Bio-Path Holdings, Inc.
1.2600
-15.44%
 
PBM Psyence Biomedical Ltd.
3.1800
+29.27%
 
CRVS Corvus Pharmaceuticals, Inc.
4.9900
-1.96%
 
PRTG Portage Biotech Inc.
5.96
+1.88%
 
CGTX Cognition Therapeutics, Inc.
0.6301
-0.62%
 
HUMA Humacyte, Inc.
4.6400
+34.10%
 
APTO Aptose Biosciences Inc.
0.2790
+63.92%
 
EWTX Edgewise Therapeutics, Inc.
30.78
-0.06%