Mesoblast Ltd (MESO) Historical Stock Data
10.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MESO is up 0.32% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.48 | 10.33 | ↓$0.15 (-1.43%) | 10.08 | 10.49 | 215.54K |
| 2024-11-19 | 10.38 | 10.82 | ↑$0.44 (4.24%) | 10.38 | 10.98 | 172.18K |
| 2024-11-18 | 10.44 | 10.64 | ↑$0.20 (1.87%) | 10.10 | 10.77 | 361.28K |
| 2024-11-15 | 10.50 | 10.04 | ↓$0.46 (-4.38%) | 10.00 | 10.56 | 304.31K |
| 2024-11-14 | 12.00 | 11.32 | ↓$0.68 (-5.67%) | 11.23 | 12.04 | 312.85K |
| 2024-11-13 | 10.58 | 11.71 | ↑$1.13 (10.63%) | 10.50 | 12.18 | 810.98K |
| 2024-11-12 | 9.93 | 9.95 | ↑$0.02 (0.20%) | 9.74 | 10.43 | 229.33K |
| 2024-11-11 | 9.67 | 9.74 | ↑$0.06 (0.67%) | 9.36 | 9.78 | 146.33K |
| 2024-11-08 | 8.99 | 9.18 | ↑$0.19 (2.11%) | 8.80 | 9.25 | 182.85K |
| 2024-11-07 | 8.93 | 8.64 | ↓$0.29 (-3.25%) | 8.52 | 9.12 | 201.90K |
| 2024-11-06 | 8.92 | 8.73 | ↓$0.19 (-2.13%) | 8.60 | 9.00 | 79.87K |
| 2024-11-05 | 8.50 | 8.77 | ↑$0.27 (3.18%) | 8.35 | 8.81 | 65.18K |
| 2024-11-04 | 8.40 | 8.34 | ↓$0.06 (-0.71%) | 8.34 | 8.64 | 89.27K |
| 2024-11-01 | 8.35 | 8.48 | ↑$0.13 (1.56%) | 7.09 | 8.61 | 274.20K |
| 2024-10-31 | 8.50 | 8.38 | ↓$0.12 (-1.41%) | 8.35 | 8.76 | 189.83K |
| 2024-10-30 | 8.97 | 8.81 | ↓$0.16 (-1.78%) | 8.81 | 9.10 | 95.83K |
| 2024-10-29 | 9.07 | 9.06 | ↓$0.01 (-0.11%) | 8.94 | 9.11 | 86.82K |
| 2024-10-28 | 8.58 | 9.11 | ↑$0.53 (6.18%) | 8.58 | 9.25 | 137.73K |
| 2024-10-25 | 8.55 | 8.58 | ↑$0.03 (0.35%) | 8.51 | 8.78 | 115.09K |
| 2024-10-24 | 9.00 | 8.67 | ↓$0.33 (-3.67%) | 8.47 | 9.05 | 225.40K |
| 2024-10-23 | 9.33 | 9.37 | ↑$0.04 (0.43%) | 9.03 | 9.46 | 274.91K |
| 2024-10-22 | 9.51 | 9.44 | ↓$0.07 (-0.79%) | 9.39 | 9.68 | 92.92K |
| 2024-10-21 | 9.95 | 9.65 | ↓$0.30 (-3.02%) | 9.57 | 9.99 | 129.46K |
| 2024-10-18 | 9.74 | 9.96 | ↑$0.22 (2.26%) | 9.55 | 10.12 | 147.18K |
| 2024-10-17 | 9.75 | 9.93 | ↑$0.18 (1.85%) | 9.74 | 10.30 | 205.84K |
| 2024-10-16 | 9.57 | 9.41 | ↓$0.16 (-1.67%) | 9.24 | 9.60 | 104.15K |
| 2024-10-15 | 9.79 | 9.62 | ↓$0.17 (-1.74%) | 9.37 | 9.92 | 66.82K |
| 2024-10-14 | 10.01 | 9.93 | ↓$0.08 (-0.80%) | 9.35 | 10.18 | 142.56K |
| 2024-10-11 | 9.66 | 10.08 | ↑$0.42 (4.35%) | 9.47 | 10.39 | 267.78K |
| 2024-10-10 | 9.13 | 9.33 | ↑$0.20 (2.19%) | 9.12 | 9.37 | 89.39K |
Create an account or log in to view more rows.
$MESO nice!!!
$MESO had to buy calls
$MESO I think I like this stock more everyday
$MESO the FOMO will be epic
$MESO Stair stepping nicely
$MESO Guys when can we expect that 30% drop?
$MESO it begins tomorrow
$MESO cup and handle dont play
$MESO has just been halted from trading due to volatility.
$MESO we going up from here