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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.63 | 3.64 | ↑$0.01 (0.28%) | 3.59 | 3.68 | 79.90K |
| 2023-02-01 | 3.60 | 3.59 | ↓$0.01 (-0.28%) | 3.57 | 3.73 | 587.93K |
| 2023-01-31 | 3.29 | 3.30 | ↑$0.01 (0.30%) | 3.22 | 3.33 | 106.09K |
| 2023-01-30 | 3.35 | 3.31 | ↓$0.04 (-1.19%) | 3.26 | 3.35 | 41.01K |
| 2023-01-27 | 3.30 | 3.33 | ↑$0.03 (0.91%) | 3.30 | 3.35 | 45.25K |
| 2023-01-26 | 3.31 | 3.34 | ↑$0.03 (0.91%) | 3.24 | 3.35 | 77.86K |
| 2023-01-25 | 3.32 | 3.32 | ↑$0.00 (0.00%) | 3.28 | 3.33 | 59.50K |
| 2023-01-24 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 3.27 | 3.31 | 63.32K |
| 2023-01-23 | 3.16 | 3.25 | ↑$0.09 (2.85%) | 3.16 | 3.31 | 57.46K |
| 2023-01-20 | 3.19 | 3.19 | ↑$0.00 (0.00%) | 3.14 | 3.20 | 26.60K |
| 2023-01-19 | 3.30 | 3.23 | ↓$0.07 (-2.12%) | 3.15 | 3.30 | 41.21K |
| 2023-01-18 | 3.31 | 3.27 | ↓$0.04 (-1.21%) | 3.26 | 3.32 | 99.12K |
| 2023-01-17 | 3.31 | 3.29 | ↓$0.02 (-0.60%) | 3.22 | 3.31 | 49.48K |
| 2023-01-13 | 3.13 | 3.28 | ↑$0.15 (4.79%) | 3.13 | 3.28 | 63.45K |
| 2023-01-12 | 3.18 | 3.14 | ↓$0.04 (-1.26%) | 3.10 | 3.28 | 455.76K |
| 2023-01-11 | 3.00 | 3.05 | ↑$0.05 (1.67%) | 2.98 | 3.13 | 123.56K |
| 2023-01-10 | 2.95 | 3.00 | ↑$0.05 (1.69%) | 2.95 | 3.04 | 107.88K |
| 2023-01-09 | 2.99 | 2.95 | ↓$0.04 (-1.34%) | 2.94 | 3.10 | 151.32K |
| 2023-01-06 | 2.99 | 2.94 | ↓$0.05 (-1.67%) | 2.93 | 3.00 | 81.27K |
| 2023-01-05 | 2.96 | 2.95 | ↓$0.01 (-0.34%) | 2.93 | 3.01 | 68.96K |
| 2023-01-04 | 3.04 | 2.98 | ↓$0.06 (-1.97%) | 2.97 | 3.07 | 95.68K |
| 2023-01-03 | 2.94 | 2.94 | ↑$0.00 (0.00%) | 2.85 | 2.98 | 70.86K |
| 2022-12-30 | 2.89 | 2.91 | ↑$0.02 (0.69%) | 2.83 | 2.95 | 173.71K |
| 2022-12-29 | 2.92 | 2.86 | ↓$0.06 (-2.05%) | 2.83 | 2.96 | 176.95K |
| 2022-12-28 | 2.88 | 2.86 | ↓$0.02 (-0.69%) | 2.82 | 3.01 | 196.34K |
| 2022-12-27 | 2.96 | 2.95 | ↓$0.01 (-0.34%) | 2.93 | 3.00 | 51.92K |
| 2022-12-23 | 3.04 | 2.98 | ↓$0.06 (-1.97%) | 2.95 | 3.04 | 49.14K |
| 2022-12-22 | 3.01 | 3.09 | ↑$0.08 (2.66%) | 3.01 | 3.10 | 48.02K |
| 2022-12-21 | 3.03 | 3.07 | ↑$0.04 (1.32%) | 3.02 | 3.11 | 78.03K |
| 2022-12-20 | 3.08 | 2.97 | ↓$0.11 (-3.57%) | 2.97 | 3.08 | 61.84K |
Create an account or log in to view more rows.
$MESO buying time
added
$MESO The best investment you can make is an investment in yourself or another person
$MESO I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$MESO will be green by open
$MESO Growth/Value
$MESO diversified
$MESO has just been halted from trading.
$MESO holding unfortunately lol
$MESO hold and buy… go green go!!!
$MESO we going up from here