Skip to main content

Mesoblast Ltd ADR (NQ: MESO )

6.790 -0.610 (-8.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.620 6.780 6.500 6.600 40,986 +0.20(+3.12%)
Feb 27, 2023 6.420 6.420 6.232 6.400 52,012 -0.04(-0.62%)
Feb 24, 2023 6.660 6.660 6.340 6.440 23,087 -0.16(-2.42%)
Feb 23, 2023 6.880 6.880 6.500 6.600 39,558 +0.06(+0.92%)
Feb 22, 2023 6.460 6.600 6.444 6.540 18,219 +0.04(+0.62%)
Feb 21, 2023 6.740 6.740 6.460 6.500 36,832 -0.10(-1.52%)
Feb 17, 2023 6.980 6.980 6.400 6.600 126,859 -0.56(-7.82%)
Feb 16, 2023 7.160 7.180 6.980 7.160 41,052 +0.22(+3.17%)
Feb 15, 2023 7.020 7.020 6.800 6.940 60,292 -0.20(-2.80%)
Feb 14, 2023 7.120 7.220 6.960 7.140 40,066 -0.10(-1.38%)
Feb 13, 2023 7.200 7.260 7.100 7.240 71,383 -0.14(-1.90%)
Feb 10, 2023 7.680 7.680 7.300 7.380 176,239 -0.66(-8.21%)
Feb 09, 2023 8.700 8.700 8.040 8.040 127,659 -0.32(-3.83%)
Feb 08, 2023 8.240 8.520 8.120 8.360 163,918 +0.14(+1.70%)
Feb 07, 2023 7.920 8.240 7.900 8.220 71,403 +0.30(+3.79%)
Feb 06, 2023 7.560 8.120 7.560 7.920 199,946 +0.60(+8.20%)
Feb 03, 2023 7.200 7.420 7.160 7.320 47,186 +0.04(+0.55%)
Feb 02, 2023 7.260 7.352 7.180 7.280 39,968 +0.10(+1.39%)
Feb 01, 2023 7.200 7.460 7.160 7.180 294,075 +0.58(+8.79%)
Jan 31, 2023 6.580 6.660 6.440 6.600 53,062 -0.02(-0.30%)
Jan 30, 2023 6.700 6.700 6.520 6.620 20,505 -0.04(-0.60%)
Jan 27, 2023 6.600 6.700 6.591 6.660 22,641 -0.02(-0.30%)
Jan 26, 2023 6.620 6.700 6.480 6.680 38,940 +0.04(+0.60%)
Jan 25, 2023 6.640 6.680 6.560 6.640 29,749 +0.04(+0.61%)
Jan 24, 2023 6.600 6.620 6.540 6.600 31,659 +0.10(+1.54%)
Jan 23, 2023 6.320 6.620 6.320 6.500 28,741 +0.12(+1.88%)
Jan 20, 2023 6.380 6.400 6.280 6.380 13,310 -0.08(-1.24%)
Jan 19, 2023 6.600 6.600 6.300 6.460 20,606 -0.08(-1.22%)
Jan 18, 2023 6.620 6.660 6.520 6.540 49,561 -0.04(-0.61%)
Jan 17, 2023 6.620 6.620 6.440 6.580 24,760 +0.02(+0.30%)
Jan 13, 2023 6.260 6.560 6.260 6.560 31,727 +0.28(+4.46%)
Jan 12, 2023 6.360 6.580 6.160 6.280 227,881 +0.18(+2.95%)
Jan 11, 2023 6.000 6.260 5.960 6.100 61,825 +0.10(+1.67%)
Jan 10, 2023 5.900 6.080 5.900 6.000 53,950 +0.10(+1.69%)
Jan 09, 2023 5.980 6.200 5.880 5.900 75,678 +0.02(+0.34%)
Jan 06, 2023 5.980 6.020 5.860 5.880 41,075 -0.02(-0.34%)
Jan 05, 2023 5.920 6.040 5.860 5.900 34,477 -0.06(-1.01%)
Jan 04, 2023 6.080 6.140 5.940 5.960 47,837 +0.08(+1.36%)
Jan 03, 2023 5.880 5.990 5.700 5.880 35,462 +0.06(+1.03%)
Dec 30, 2022 5.780 5.900 5.660 5.820 86,855 +0.10(+1.75%)
Dec 29, 2022 5.840 5.920 5.660 5.720 88,576 +0.00(+0.00%)
Dec 28, 2022 5.760 6.020 5.640 5.720 98,168 -0.18(-3.05%)
Dec 27, 2022 5.920 6.000 5.856 5.900 25,961 -0.06(-1.01%)
Dec 23, 2022 6.080 6.080 5.900 5.960 24,571 -0.22(-3.56%)
Dec 22, 2022 6.020 6.200 6.020 6.180 24,014 +0.04(+0.65%)
Dec 21, 2022 6.060 6.210 6.040 6.140 39,035 +0.20(+3.37%)
Dec 20, 2022 6.160 6.160 5.940 5.940 30,918 -0.14(-2.30%)
Dec 19, 2022 6.040 6.216 5.960 6.080 68,551 +0.04(+0.66%)
Dec 16, 2022 6.400 6.420 5.940 6.040 632,818 -0.22(-3.51%)
Dec 15, 2022 6.440 6.460 5.960 6.260 101,455 -0.34(-5.15%)
Dec 14, 2022 6.560 6.660 6.440 6.600 50,122 -0.06(-0.90%)
Dec 13, 2022 6.560 6.700 6.500 6.660 67,826 +0.20(+3.10%)
Dec 12, 2022 6.340 6.540 6.240 6.460 63,807 +0.22(+3.53%)
Dec 09, 2022 6.340 6.360 6.180 6.240 52,872 -0.18(-2.80%)
Dec 08, 2022 6.360 6.540 6.300 6.420 37,950 +0.04(+0.63%)
Dec 07, 2022 6.720 6.720 6.180 6.380 66,788 -0.42(-6.18%)
Dec 06, 2022 7.020 7.060 6.620 6.800 83,418 -0.42(-5.82%)
Dec 05, 2022 7.780 7.880 7.120 7.220 137,570 -0.12(-1.63%)
Dec 02, 2022 7.520 7.620 7.240 7.340 64,472 -0.04(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.