Mesoblast Ltd (MESO) Historical Stock Data

3.65 ↑0.01 (0.27%)
As of February 3, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, MESO is down -0.09% a day on average. There have been 15 days where Mesoblast Ltd closed green and 15 days where MESO closed red.

DateOpenCloseChangeLowHighVolume
2023-02-023.633.64↑$0.01 (0.28%)3.593.6879.90K
2023-02-013.603.59↓$0.01 (-0.28%)3.573.73587.93K
2023-01-313.293.30↑$0.01 (0.30%)3.223.33106.09K
2023-01-303.353.31↓$0.04 (-1.19%)3.263.3541.01K
2023-01-273.303.33↑$0.03 (0.91%)3.303.3545.25K
2023-01-263.313.34↑$0.03 (0.91%)3.243.3577.86K
2023-01-253.323.32↑$0.00 (0.00%)3.283.3359.50K
2023-01-243.303.30↑$0.00 (0.00%)3.273.3163.32K
2023-01-233.163.25↑$0.09 (2.85%)3.163.3157.46K
2023-01-203.193.19↑$0.00 (0.00%)3.143.2026.60K
2023-01-193.303.23↓$0.07 (-2.12%)3.153.3041.21K
2023-01-183.313.27↓$0.04 (-1.21%)3.263.3299.12K
2023-01-173.313.29↓$0.02 (-0.60%)3.223.3149.48K
2023-01-133.133.28↑$0.15 (4.79%)3.133.2863.45K
2023-01-123.183.14↓$0.04 (-1.26%)3.103.28455.76K
2023-01-113.003.05↑$0.05 (1.67%)2.983.13123.56K
2023-01-102.953.00↑$0.05 (1.69%)2.953.04107.88K
2023-01-092.992.95↓$0.04 (-1.34%)2.943.10151.32K
2023-01-062.992.94↓$0.05 (-1.67%)2.933.0081.27K
2023-01-052.962.95↓$0.01 (-0.34%)2.933.0168.96K
2023-01-043.042.98↓$0.06 (-1.97%)2.973.0795.68K
2023-01-032.942.94↑$0.00 (0.00%)2.852.9870.86K
2022-12-302.892.91↑$0.02 (0.69%)2.832.95173.71K
2022-12-292.922.86↓$0.06 (-2.05%)2.832.96176.95K
2022-12-282.882.86↓$0.02 (-0.69%)2.823.01196.34K
2022-12-272.962.95↓$0.01 (-0.34%)2.933.0051.92K
2022-12-233.042.98↓$0.06 (-1.97%)2.953.0449.14K
2022-12-223.013.09↑$0.08 (2.66%)3.013.1048.02K
2022-12-213.033.07↑$0.04 (1.32%)3.023.1178.03K
2022-12-203.082.97↓$0.11 (-3.57%)2.973.0861.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$MESO The best investment you can make is an investment in yourself or another person

0 Like Report
tighttechniq

$MESO I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report