Mesoblast Ltd (MESO) Historical Stock Data
8.01 ↑0.51 (6.80%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MESO is up 3.07% a day on average. There have been 21 days where Mesoblast Ltd closed green and 9 days where MESO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 7.56 | 8.01 | ↑$0.45 (5.95%) | 7.56 | 8.46 | 558.31K |
| 2024-05-03 | 7.11 | 7.50 | ↑$0.39 (5.49%) | 7.11 | 7.60 | 283.20K |
| 2024-05-02 | 7.35 | 7.29 | ↓$0.06 (-0.82%) | 7.10 | 7.35 | 93.58K |
| 2024-05-01 | 7.06 | 7.21 | ↑$0.15 (2.12%) | 7.00 | 7.37 | 256.62K |
| 2024-04-30 | 6.39 | 6.60 | ↑$0.21 (3.29%) | 6.35 | 6.77 | 239.88K |
| 2024-04-29 | 7.00 | 7.10 | ↑$0.10 (1.43%) | 6.82 | 7.60 | 695.13K |
| 2024-04-26 | 6.04 | 6.24 | ↑$0.20 (3.31%) | 6.04 | 6.36 | 324.59K |
| 2024-04-25 | 6.13 | 6.15 | ↑$0.02 (0.33%) | 5.90 | 6.28 | 239.85K |
| 2024-04-24 | 6.08 | 6.22 | ↑$0.14 (2.30%) | 5.82 | 6.24 | 198.13K |
| 2024-04-23 | 5.86 | 6.00 | ↑$0.14 (2.39%) | 5.84 | 6.17 | 630.42K |
| 2024-04-22 | 5.39 | 5.53 | ↑$0.14 (2.60%) | 5.26 | 5.53 | 277.33K |
| 2024-04-19 | 5.06 | 5.21 | ↑$0.15 (2.96%) | 5.06 | 5.34 | 229.44K |
| 2024-04-18 | 4.95 | 5.11 | ↑$0.16 (3.23%) | 4.77 | 5.20 | 269.15K |
| 2024-04-17 | 4.71 | 5.01 | ↑$0.30 (6.37%) | 4.60 | 5.16 | 501.57K |
| 2024-04-16 | 5.08 | 4.69 | ↓$0.39 (-7.68%) | 4.66 | 5.08 | 469.50K |
| 2024-04-15 | 5.36 | 5.17 | ↓$0.19 (-3.54%) | 5.13 | 5.54 | 290.04K |
| 2024-04-12 | 5.67 | 5.37 | ↓$0.30 (-5.29%) | 5.33 | 5.76 | 223.62K |
| 2024-04-11 | 5.80 | 5.73 | ↓$0.07 (-1.21%) | 5.54 | 5.86 | 394.42K |
| 2024-04-10 | 5.66 | 5.80 | ↑$0.14 (2.47%) | 5.50 | 5.95 | 581.62K |
| 2024-04-09 | 6.13 | 5.85 | ↓$0.28 (-4.57%) | 5.72 | 6.15 | 727.90K |
| 2024-04-08 | 6.15 | 6.29 | ↑$0.14 (2.28%) | 6.15 | 6.86 | 1.79M |
| 2024-04-05 | 5.87 | 5.80 | ↓$0.07 (-1.19%) | 5.46 | 5.94 | 1.11M |
| 2024-04-04 | 6.22 | 5.89 | ↓$0.33 (-5.31%) | 5.81 | 6.28 | 1.49M |
| 2024-04-03 | 6.00 | 6.32 | ↑$0.32 (5.33%) | 5.96 | 6.60 | 1.89M |
| 2024-04-02 | 6.04 | 6.59 | ↑$0.55 (9.11%) | 5.61 | 6.73 | 3.46M |
| 2024-04-01 | 6.17 | 6.08 | ↓$0.09 (-1.46%) | 5.74 | 7.36 | 16.42M |
| 2024-03-28 | 4.46 | 5.01 | ↑$0.55 (12.33%) | 3.91 | 5.37 | 14.09M |
| 2024-03-27 | 3.32 | 3.49 | ↑$0.17 (5.12%) | 3.12 | 3.59 | 5.02M |
| 2024-03-26 | 2.82 | 3.93 | ↑$1.11 (39.36%) | 2.68 | 4.16 | 69.05M |
| 2024-03-25 | 2.09 | 2.20 | ↑$0.11 (5.26%) | 2.08 | 2.27 | 263.96K |
Create an account or log in to view more rows.
$MESO has just been halted from trading due to volatility.
$MESO we going up from here
$MESO has just been halted from trading.
$MESO has just been halted from trading.
$MESO has just been halted from trading.
$MESO LETS GOOOOOOOO!!!!!!!
$MESO HAVE A FANTASTIC WEEKEND FAM…
$MESO has just been halted from trading.
$MESO the future is so bright .. I gotta wear shades..
$MESO bear trap?