Canada markets open in 8 hours 14 minutes

Mesoblast Limited (MESO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.21+0.61 (+9.24%)
At close: 04:00PM EDT
7.36 +0.15 (+2.08%)
After hours: 07:42PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20247.067.377.007.217.21256,400
Apr 30, 20246.396.776.356.606.60239,900
Apr 29, 20247.007.606.827.107.10695,200
Apr 26, 20246.046.366.046.246.24324,800
Apr 25, 20246.136.285.906.156.15239,800
Apr 24, 20246.086.245.826.226.22199,300
Apr 23, 20245.866.175.846.006.00630,400
Apr 22, 20245.395.535.265.535.53277,700
Apr 19, 20245.065.345.065.215.21226,400
Apr 18, 20244.955.204.775.115.11269,100
Apr 17, 20244.715.164.605.015.01501,600
Apr 16, 20245.085.084.664.694.69470,000
Apr 15, 20245.365.545.135.175.17290,000
Apr 12, 20245.675.765.335.375.37223,000
Apr 11, 20245.805.865.545.735.73394,400
Apr 10, 20245.665.955.505.805.80583,400
Apr 09, 20246.136.155.725.855.85727,900
Apr 08, 20246.156.866.156.296.291,788,600
Apr 05, 20245.875.945.465.805.801,108,800
Apr 04, 20246.226.285.815.895.891,489,300
Apr 03, 20246.006.605.966.326.321,901,600
Apr 02, 20246.046.735.616.596.593,552,000
Apr 01, 20246.177.365.746.086.0816,446,900
Mar 28, 20244.465.373.915.015.0114,096,500
Mar 27, 20243.323.593.123.493.495,025,600
Mar 26, 20242.824.162.683.933.9369,182,400
Mar 25, 20242.092.272.082.202.20282,300
Mar 22, 20242.262.302.052.162.16176,400
Mar 21, 20242.262.312.252.262.2659,900
Mar 20, 20242.272.322.242.312.31123,900
Mar 19, 20242.232.372.222.292.29104,600
Mar 18, 20242.342.342.212.312.31154,500
Mar 15, 20242.352.492.302.432.43346,300
Mar 14, 20242.472.472.342.442.44260,600
Mar 13, 20242.562.612.412.442.44669,200
Mar 12, 20242.682.742.532.662.661,093,400
Mar 11, 20242.503.192.362.662.6614,798,700
Mar 08, 20242.192.232.132.152.1549,100
Mar 07, 20242.222.252.132.202.20186,700
Mar 06, 20242.052.112.002.102.1040,600
Mar 05, 20241.992.111.992.062.06138,200
Mar 04, 20242.042.091.992.052.0582,200
Mar 01, 20241.992.061.992.042.0453,700
Feb 29, 20242.052.051.911.971.97115,100
Feb 28, 20242.022.132.022.092.0977,000
Feb 27, 20242.052.092.002.072.0796,700
Feb 26, 20242.062.092.012.052.0582,200
Feb 23, 20242.092.222.082.092.09182,000
Feb 22, 20242.002.121.992.062.06100,000
Feb 21, 20241.952.031.942.032.0329,300
Feb 20, 20242.052.051.952.012.0162,800
Feb 16, 20242.052.051.992.022.0270,500
Feb 15, 20241.952.051.922.052.05160,100
Feb 14, 20241.831.971.831.931.93262,700
Feb 13, 20241.891.901.811.851.8549,900
Feb 12, 20241.811.911.811.891.8933,000
Feb 09, 20241.781.881.761.821.8252,200
Feb 08, 20241.751.841.751.801.8051,900
Feb 07, 20241.811.841.751.791.7945,400
Feb 06, 20241.791.851.761.811.8152,500
Feb 05, 20241.781.801.751.801.8090,500
Feb 02, 20241.801.821.751.771.7748,900
Feb 01, 20241.781.801.761.791.7931,300
Jan 31, 20241.821.851.751.761.76113,300
Jan 30, 20241.841.871.811.831.8330,500
Jan 29, 20241.831.891.811.871.8755,600
Jan 26, 20241.831.851.791.831.8339,200
Jan 25, 20241.811.841.771.791.7951,100
Jan 24, 20241.801.871.751.771.77105,200
Jan 23, 20241.771.811.721.801.80188,300
Jan 22, 20241.851.901.791.821.82345,100
Jan 19, 20241.901.951.781.921.921,769,600
Jan 18, 20241.721.761.611.721.72121,600
Jan 17, 20241.801.801.631.741.7494,900
Jan 16, 20241.851.941.821.831.8360,400
Jan 12, 20241.871.971.791.951.95107,500
Jan 11, 20241.941.941.801.881.88117,000
Jan 10, 20242.012.011.891.931.93106,200
Jan 10, 20241:2 Stock Split
Jan 09, 20242.062.102.022.082.0874,300
Jan 08, 20242.082.102.062.082.0858,700
Jan 05, 20242.042.122.002.102.10125,150
Jan 04, 20242.082.102.042.082.0867,250
Jan 03, 20242.122.122.042.082.08120,700
Jan 02, 20242.162.202.142.162.1691,850
Dec 29, 20232.262.262.122.202.20122,350
Dec 28, 20232.122.222.102.162.16245,100
Dec 27, 20232.082.222.082.182.18336,750
Dec 26, 20232.182.182.062.142.14207,500
Dec 22, 20232.122.202.042.162.16401,550
Dec 21, 20232.162.262.002.222.224,016,050
Dec 20, 20232.122.162.102.102.1047,750
Dec 19, 20232.182.202.082.122.1281,650
Dec 18, 20232.182.242.142.202.2056,900
Dec 15, 20232.122.182.102.142.1441,500
Dec 14, 20232.002.162.002.122.12139,800
Dec 13, 20232.102.142.002.082.08130,750
Dec 12, 20232.102.122.042.082.08172,250
Dec 11, 20232.002.041.942.002.00233,450
Dec 08, 20232.102.121.962.042.04204,750
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...