Mesoblast Limited (MESO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 7.65 | -0.4 | -4.97 | 8.05 | 8.11 | 7.64 | 139510 |
| 1720823700 | 8.05 | 0.59 | 7.91 | 7.94 | 8.09 | 7.82 | 132390 |
| 1720737300 | 7.46 | 0.03 | 0.40 | 7.52 | 7.71 | 7.32 | 156977 |
| 1720650900 | 7.43 | -0.17 | -2.17 | 7.56 | 7.7594 | 7.31 | 121072 |
| 1720564500 | 7.595 | -0.14 | -1.75 | 7.37 | 7.69 | 7.37 | 289997 |
| 1720478100 | 7.73 | -0.01 | -0.13 | 7.8 | 7.8282 | 7.5726 | 99841 |
| 1720218900 | 7.74 | 0.94 | 13.74 | 7.35 | 7.86 | 7.2542 | 205409 |
| 1720040640 | 6.805 | 0.36 | 5.50 | 6.54 | 6.87 | 6.5 | 83234 |
| 1719959700 | 6.45 | -0.33 | -4.87 | 6.5 | 6.55 | 6.33 | 240067 |
| 1719873300 | 6.78 | -0.07 | -1.02 | 6.81 | 6.95 | 6.59 | 148337 |
| 1719614100 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719527700 | 6.85 | 0.21 | 3.16 | 6.7 | 6.94 | 6.65 | 134287 |
| 1719441300 | 6.64 | -0.1 | -1.48 | 6.6 | 6.74 | 6.58 | 151206 |
| 1719354900 | 6.74 | -0.04 | -0.59 | 6.81 | 6.81 | 6.6301 | 125975 |
| 1719268500 | 6.78 | -0.23 | -3.28 | 6.83 | 6.93 | 6.63 | 168319 |
| 1719009300 | 7.01 | -0.18 | -2.50 | 7.1 | 7.14 | 6.83 | 220839 |
| 1718922900 | 7.19 | -0.3 | -4.01 | 7.57 | 7.57 | 7.07 | 120637 |
| 1718750100 | 7.49 | 0.25 | 3.45 | 7.39 | 7.61 | 7.359 | 67709 |
| 1718663700 | 7.24 | -0.04 | -0.55 | 7.22 | 7.45 | 7.22 | 65088 |
| 1718404500 | 7.28 | -0.01 | -0.14 | 7.26 | 7.32 | 7.01 | 98618 |
| 1718318100 | 7.29 | 0.11 | 1.53 | 7.18 | 7.33 | 7.18 | 39265 |
| 1718231700 | 7.18 | -0.11 | -1.51 | 7.2 | 7.2438 | 7.13 | 114682 |
| 1718145300 | 7.29 | 0.11 | 1.53 | 7.21 | 7.4526 | 7.2 | 100616 |
| 1718058900 | 7.18 | 0.04 | 0.56 | 7.07 | 7.45 | 6.9611 | 151061 |
| 1717799700 | 7.14 | 0.32 | 4.69 | 6.8 | 7.2299 | 6.8 | 139386 |
| 1717713300 | 6.82 | -0.46 | -6.32 | 7.17 | 7.19 | 6.69 | 239296 |
| 1717626900 | 7.28 | -0.3 | -3.96 | 7.5 | 7.5 | 7.25 | 94843 |
| 1717540500 | 7.58 | 0.2 | 2.71 | 7.39 | 7.81 | 7.2879 | 187542 |
| 1717454100 | 7.38 | -0.06 | -0.81 | 7.61 | 7.7385 | 7.35 | 95543 |
| 1717194900 | 7.44 | -0.11 | -1.46 | 7.46 | 7.6661 | 7.28 | 187584 |
| 1717108500 | 7.55 | -0.47 | -5.86 | 7.5 | 7.74 | 7.34 | 375384 |
| 1717022100 | 8.02 | -0.5 | -5.87 | 8.45 | 8.45 | 8.005 | 289274 |
| 1716935700 | 8.52 | 0.35 | 4.28 | 8.6 | 8.66 | 8.31 | 292499 |
| 1716590100 | 8.17 | 0.02 | 0.18 | 8.1 | 8.21 | 8 | 175119 |
| 1716503700 | 8.155 | 0.27 | 3.36 | 8.28 | 8.28 | 7.97 | 276822 |
| 1716417300 | 7.89 | -0.02 | -0.25 | 7.91 | 8.09 | 7.7884 | 237412 |
| 1716330900 | 7.91 | 0.6 | 8.21 | 7.35 | 7.925 | 7.35 | 260220 |
| 1716244500 | 7.31 | -0.04 | -0.54 | 7.3 | 7.44 | 7.19 | 155541 |
| 1715985300 | 7.35 | 0.33 | 4.70 | 7.15 | 7.55 | 7.15 | 182175 |
| 1715898900 | 7.02 | -0.15 | -2.09 | 7.09 | 7.11 | 7.0101 | 70399 |
| 1715812500 | 7.17 | -0.03 | -0.42 | 7.18 | 7.24 | 6.99 | 76453 |
| 1715726100 | 7.2 | 0.22 | 3.15 | 7.23 | 7.4 | 7.17 | 157092 |
| 1715639700 | 6.98 | -0.38 | -5.16 | 7.19 | 7.23 | 6.875 | 202824 |
| 1715380500 | 7.36 | 0.19 | 2.65 | 7.19 | 7.38 | 7.11 | 167544 |
| 1715294100 | 7.17 | -0.42 | -5.53 | 7.57 | 7.57 | 7.1001 | 282016 |
| 1715207700 | 7.59 | -0.37 | -4.59 | 7.64 | 7.73 | 7.235 | 344312 |
| 1715121300 | 7.955 | -0.06 | -0.69 | 8.11 | 8.39 | 7.6519 | 336972 |
| 1715034900 | 8.01 | 0.51 | 6.80 | 7.56 | 8.46 | 7.56 | 558295 |
| 1714775700 | 7.5 | 0.21 | 2.88 | 7.11 | 7.6 | 7.11 | 283177 |
| 1714689300 | 7.29 | 0.08 | 1.11 | 7.35 | 7.35 | 7.1 | 93576 |
| 1714602900 | 7.21 | 0.61 | 9.24 | 7.06 | 7.3732 | 7 | 256367 |
| 1714516500 | 6.6 | -0.5 | -7.04 | 6.39 | 6.77 | 6.35 | 239784 |
| 1714430100 | 7.1 | 0.86 | 13.78 | 7 | 7.6 | 6.82 | 695115 |
| 1714170900 | 6.24 | 0.09 | 1.46 | 6.04 | 6.36 | 6.04 | 324534 |
| 1714084500 | 6.15 | -0.07 | -1.13 | 6.13 | 6.28 | 5.902 | 239815 |
| 1713998100 | 6.22 | 0.22 | 3.67 | 6.08 | 6.2394 | 5.82 | 198867 |
| 1713911700 | 6 | 0.47 | 8.50 | 5.86 | 6.17 | 5.838 | 629918 |
| 1713825300 | 5.53 | 0.32 | 6.14 | 5.39 | 5.53 | 5.26 | 277066 |
| 1713566100 | 5.21 | 0.1 | 1.96 | 5.0599999 | 5.34 | 5.0599999 | 226905 |
| 1713479700 | 5.11 | 0.1 | 2.00 | 4.95 | 5.2 | 4.7699999 | 269109 |
| 1713393300 | 5.01 | 0.32 | 6.82 | 4.71 | 5.16 | 4.6 | 501565 |
| 1713306900 | 4.69 | -0.48 | -9.28 | 5.08 | 5.08 | 4.655 | 468541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
