Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mesoblast (MESO) Historical Prices

MESO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.3815.6914.8415.1615.16-3.25%375,9861.64
Oct 29, 202615.5015.8215.3015.6715.67+17.03%696,4753.14
Oct 28, 202613.2413.3913.1213.3913.39+1.59%170,7270.77
Oct 27, 202612.9513.2012.8813.1813.18+6.38%214,9680.97
Oct 26, 202612.3812.4812.3312.3912.39+0.90%107,0480.48
Oct 23, 202612.3812.3812.2112.2812.28-2.15%102,6340.46
Oct 22, 202612.8012.9312.4912.5512.55-2.18%236,6801.04
Oct 21, 202612.9813.1212.7812.8312.83+3.38%555,4412.52
Oct 20, 202611.9512.5111.9512.4112.41+3.85%245,5711.12
Oct 19, 202612.4812.5011.8911.9511.95-10.02%608,8272.88
Oct 16, 202613.9113.9112.9413.2813.28-4.80%615,6863.01
Oct 15, 202613.5614.0013.5013.9513.95+1.16%290,0271.41
Oct 14, 202613.7513.9513.6813.7913.79-0.76%225,6521.08
Oct 13, 202614.2614.2613.9013.9013.90-2.63%260,4571.19
Oct 12, 202614.4714.4714.2714.2714.27-0.14%143,7630.64
Oct 09, 202613.9314.3813.9314.2914.29+3.93%178,1710.79
Oct 08, 202613.6213.7613.4113.7513.75-1.36%239,2841.05
Oct 07, 202613.7114.1013.7113.9413.94+2.42%242,1301.06
Oct 06, 202613.9013.9013.5813.6113.61-4.29%404,6951.79
Oct 05, 202614.0914.3013.9714.2214.22+0.99%180,0380.78
Oct 02, 202614.3414.3414.0114.0814.08-1.68%265,2071.15
Oct 01, 202614.4414.4914.1914.3214.32-2.25%332,2031.47
Sep 30, 202614.8214.8914.6514.6514.65-1.48%199,0750.89
Sep 29, 202614.6014.9314.6014.8714.87+2.55%158,0290.71
Sep 28, 202614.4814.6214.3114.5014.50-4.10%243,0471.08
Sep 25, 202615.3015.3515.1015.1215.12-2.33%126,0800.56
Sep 24, 202615.1515.5915.1515.4815.48+1.24%236,7911.06
Sep 23, 202615.7515.7515.2115.2915.29-3.96%451,5222.03
Sep 22, 202615.5116.0315.4615.9215.92+2.84%198,5330.89
Sep 21, 202615.2715.5015.1115.4815.48+2.31%165,7440.74
Sep 18, 202614.9515.2814.8315.1315.13+1.75%215,7020.97
Sep 17, 202614.7715.5614.6714.8714.87+3.19%143,6010.63
Sep 16, 202614.6314.8514.2414.4114.41-2.24%243,8361.08
Sep 15, 202614.8014.8014.5914.7414.74-1.86%182,5400.81
Sep 14, 202615.1715.1714.8915.0215.02-2.97%173,2120.77
Sep 11, 202615.5715.6515.4315.4815.48-0.13%180,1740.81
Sep 10, 202615.8015.8015.4515.5015.50-3.97%182,0720.82
Sep 09, 202616.2516.2515.9716.1416.14-1.53%200,0210.91
Sep 08, 202616.7116.7216.3916.3916.39-5.37%151,3790.69
Sep 07, 202617.0417.3417.0317.3217.32+0.00%00.00
Sep 04, 202617.0417.3417.0317.3217.32+1.05%93,4990.42
Sep 03, 202617.2717.2916.9417.1417.14-0.87%86,0620.38
Sep 02, 202616.9817.4016.9817.2917.29+4.79%296,6271.32
Sep 01, 202616.6316.6916.4516.5016.50-1.55%169,0750.76
Aug 31, 202616.9216.9516.6316.7616.76-3.90%173,7280.78
Aug 28, 202617.8118.0817.3317.4417.44-4.07%234,6821.05
Aug 27, 202617.8218.3317.3818.1818.18+7.96%541,6342.48
Aug 26, 202617.0817.0816.6716.8416.84-2.04%108,4180.49
Aug 25, 202616.7317.2216.7317.1917.19+3.31%147,8770.67
Aug 24, 202616.8016.8016.4416.6416.64-2.12%177,7050.81