Register for real-time alerts, custom portfolio, and market movers
MESO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.36 | 0.19 | 2.65% | 7.19 | 7.38 | 7.11 | 167,544 |
| May 09 2024 | 7.17 | -0.42 | -5.53% | 7.57 | 7.57 | 7.1001 | 282,016 |
| May 08 2024 | 7.59 | -0.37 | -4.59% | 7.64 | 7.73 | 7.235 | 344,312 |
| May 07 2024 | 7.955 | -0.06 | -0.69% | 8.11 | 8.39 | 7.6519 | 336,972 |
| May 06 2024 | 8.01 | 0.51 | 6.80% | 7.56 | 8.46 | 7.56 | 558,295 |
| May 03 2024 | 7.50 | 0.21 | 2.88% | 7.11 | 7.60 | 7.11 | 283,177 |
| May 02 2024 | 7.29 | 0.08 | 1.11% | 7.35 | 7.35 | 7.10 | 93,576 |
| May 01 2024 | 7.21 | 0.61 | 9.24% | 7.06 | 7.3732 | 7.00 | 256,367 |
| Apr 30 2024 | 6.60 | -0.50 | -7.04% | 6.39 | 6.77 | 6.35 | 239,784 |
| Apr 29 2024 | 7.10 | 0.86 | 13.78% | 7.00 | 7.60 | 6.82 | 695,115 |
| 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 | 239,815 |
| 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% | 5.08 | 5.08 | 4.655 | 468,541 |
| 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% | 5.66 | 5.95 | 5.50 | 581,489 |
| 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 | 5.94 | 5.46 | 1,108,788 |
| 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% | 6.04 | 6.73 | 5.61 | 3,396,077 |
| 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 |
| Mar 27 2024 | 3.49 | -0.44 | -11.20% | 3.32 | 3.59 | 3.12 | 5,006,760 |
| Mar 26 2024 | 3.93 | 1.73 | 78.64% | 2.82 | 4.16 | 2.6801 | 68,880,864 |
| Mar 25 2024 | 2.20 | 0.04 | 1.85% | 2.09 | 2.27 | 2.08 | 263,955 |
| Mar 22 2024 | 2.16 | -0.10 | -4.42% | 2.26 | 2.30 | 2.05 | 176,417 |
| Mar 21 2024 | 2.26 | -0.05 | -2.16% | 2.26 | 2.31 | 2.25 | 59,926 |
| Mar 20 2024 | 2.31 | 0.02 | 0.87% | 2.27 | 2.32 | 2.2418 | 123,869 |
| Mar 19 2024 | 2.29 | -0.02 | -0.87% | 2.23 | 2.365 | 2.22 | 104,592 |
| Mar 18 2024 | 2.31 | -0.12 | -4.94% | 2.34 | 2.34 | 2.2132 | 154,629 |
| Mar 15 2024 | 2.43 | -0.01 | -0.41% | 2.35 | 2.49 | 2.30 | 346,448 |
| Mar 14 2024 | 2.44 | 0.00 | 0.00% | 2.47 | 2.472 | 2.34 | 260,085 |
| Mar 13 2024 | 2.44 | -0.21 | -7.92% | 2.55 | 2.6099 | 2.41 | 650,332 |
| Mar 12 2024 | 2.65 | -0.01 | -0.38% | 2.68 | 2.74 | 2.53 | 1,087,144 |
| Mar 11 2024 | 2.66 | 0.51 | 23.72% | 2.50 | 3.19 | 2.36 | 14,743,352 |
| Mar 08 2024 | 2.15 | -0.05 | -2.27% | 2.19 | 2.23 | 2.13 | 49,140 |
| Mar 07 2024 | 2.20 | 0.10 | 4.69% | 2.22 | 2.25 | 2.13 | 186,654 |
| Mar 06 2024 | 2.1015 | 0.04 | 2.01% | 2.07 | 2.11 | 2.00 | 40,566 |
| Mar 05 2024 | 2.06 | 0.01 | 0.49% | 1.99 | 2.105 | 1.99 | 138,173 |
| Mar 04 2024 | 2.05 | 0.01 | 0.49% | 2.04 | 2.09 | 1.99 | 82,184 |
| Mar 01 2024 | 2.04 | 0.07 | 3.55% | 1.99 | 2.06 | 1.97 | 53,674 |
| Feb 29 2024 | 1.97 | -0.12 | -5.74% | 2.05 | 2.05 | 1.9098 | 115,105 |
| Feb 28 2024 | 2.09 | 0.02 | 0.97% | 2.02 | 2.1336 | 2.02 | 75,486 |
| Feb 27 2024 | 2.07 | 0.02 | 1.07% | 2.05 | 2.09 | 2.00 | 96,651 |
| Feb 26 2024 | 2.048 | -0.04 | -2.01% | 2.06 | 2.09 | 2.0101 | 82,235 |
| Feb 23 2024 | 2.09 | 0.03 | 1.46% | 2.09 | 2.22 | 2.08 | 182,009 |
| Feb 22 2024 | 2.06 | 0.03 | 1.48% | 2.00 | 2.12 | 1.99 | 100,026 |
| Feb 21 2024 | 2.03 | 0.02 | 1.00% | 1.95 | 2.03 | 1.94 | 29,292 |
| Feb 20 2024 | 2.01 | -0.01 | -0.50% | 2.05 | 2.05 | 1.95 | 62,778 |
| Feb 16 2024 | 2.02 | -0.03 | -1.22% | 2.05 | 2.05 | 1.9946 | 70,493 |
| Feb 15 2024 | 2.045 | 0.12 | 5.96% | 1.95 | 2.05 | 1.92 | 160,125 |
| Feb 14 2024 | 1.93 | 0.08 | 4.32% | 1.83 | 1.97 | 1.83 | 245,535 |
| Feb 13 2024 | 1.85 | -0.04 | -2.26% | 1.89 | 1.90 | 1.81 | 49,872 |
| Feb 12 2024 | 1.8927 | 0.07 | 3.99% | 1.82 | 1.9055 | 1.81 | 33,005 |
