Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mesoblast Limited | MESO | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.17 | 2.76% | 6.32 | 00:00:02 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.04 | 6.04 | 6.36 | 6.24 | 6.15 |
MESO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
MESO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 6.24 | 0.09 | 1.46% | 6.04 | 6.36 | 6.04 | 324,534 |
| Apr 25 2024 | 6.15 | -0.07 | -1.13% | 6.13 | 6.28 | 5.902 | 237,808 |
| Apr 24 2024 | 6.22 | 0.22 | 3.67% | 6.08 | 6.2394 | 5.82 | 198,867 |
| Apr 23 2024 | 6.00 | 0.47 | 8.50% | 5.86 | 6.17 | 5.838 | 629,918 |
| Apr 22 2024 | 5.53 | 0.32 | 6.14% | 5.39 | 5.53 | 5.26 | 277,066 |
| Apr 19 2024 | 5.21 | 0.10 | 1.96% | 5.06 | 5.34 | 5.06 | 226,905 |
| Apr 18 2024 | 5.11 | 0.10 | 2.00% | 4.95 | 5.20 | 4.77 | 269,109 |
| Apr 17 2024 | 5.01 | 0.32 | 6.82% | 4.71 | 5.16 | 4.60 | 501,565 |
| Apr 16 2024 | 4.69 | -0.48 | -9.28% | 5.05 | 5.05 | 4.655 | 442,447 |
| Apr 15 2024 | 5.17 | -0.20 | -3.72% | 5.36 | 5.54 | 5.125 | 290,037 |
| Apr 12 2024 | 5.37 | -0.36 | -6.28% | 5.67 | 5.76 | 5.33 | 223,404 |
| Apr 11 2024 | 5.73 | -0.07 | -1.21% | 5.80 | 5.86 | 5.54 | 394,419 |
| Apr 10 2024 | 5.80 | -0.05 | -0.85% | 5.60 | 5.95 | 5.50 | 513,480 |
| Apr 09 2024 | 5.85 | -0.44 | -7.00% | 6.13 | 6.19 | 5.72 | 727,394 |
| Apr 08 2024 | 6.29 | 0.49 | 8.45% | 6.15 | 6.86 | 6.15 | 1,777,759 |
| Apr 05 2024 | 5.80 | -0.09 | -1.53% | 5.87 | 5.87 | 5.46 | 1,050,769 |
| Apr 04 2024 | 5.89 | -0.43 | -6.80% | 6.20 | 6.28 | 5.81 | 1,476,521 |
| Apr 03 2024 | 6.32 | -0.27 | -4.10% | 6.00 | 6.60 | 5.96 | 1,881,633 |
| Apr 02 2024 | 6.59 | 0.51 | 8.39% | 5.982 | 6.73 | 5.95 | 3,104,625 |
| Apr 01 2024 | 6.08 | 1.07 | 21.36% | 6.17 | 7.36 | 5.74 | 16,290,804 |
| Mar 28 2024 | 5.01 | 1.52 | 43.55% | 4.46 | 5.37 | 3.91 | 14,076,136 |
