Skip to main content

Mesoblast Limited - American Depositary Shares (NQ:MESO)

10.89 -0.03 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.82 11.10 10.82 10.89 114,123 -0.03(-0.27%)
Jun 27, 2025 10.86 11.12 10.79 10.92 165,213 +0.17(+1.58%)
Jun 26, 2025 10.66 10.80 10.60 10.75 78,267 +0.20(+1.90%)
Jun 25, 2025 10.48 10.63 10.32 10.55 158,245 +0.10(+0.96%)
Jun 24, 2025 10.22 10.52 10.17 10.45 149,989 +0.29(+2.85%)
Jun 23, 2025 10.25 10.25 9.880 10.16 403,944 -0.28(-2.64%)
Jun 20, 2025 11.00 11.06 10.41 10.44 437,949 -1.25(-10.74%)
Jun 18, 2025 11.71 11.85 11.61 11.69 98,466 -0.08(-0.68%)
Jun 17, 2025 12.00 12.06 11.74 11.77 149,495 -0.53(-4.31%)
Jun 16, 2025 12.12 12.37 12.08 12.30 119,003 +0.52(+4.41%)
Jun 13, 2025 11.86 11.98 11.70 11.78 123,634 -0.38(-3.13%)
Jun 12, 2025 12.05 12.50 11.90 12.16 214,686 +0.29(+2.44%)
Jun 11, 2025 12.09 12.09 11.77 11.87 262,738 -0.84(-6.61%)
Jun 10, 2025 11.97 13.21 11.97 12.71 355,069 +0.86(+7.26%)
Jun 09, 2025 11.74 11.97 11.55 11.85 248,104 +0.06(+0.51%)
Jun 06, 2025 11.59 12.00 11.59 11.79 110,772 +0.18(+1.55%)
Jun 05, 2025 11.59 11.80 11.46 11.61 179,248 +0.15(+1.31%)
Jun 04, 2025 11.23 11.51 11.08 11.46 189,480 +0.91(+8.63%)
Jun 03, 2025 10.42 10.66 10.41 10.55 124,942 +0.17(+1.64%)
Jun 02, 2025 10.50 10.52 10.23 10.38 169,299 -0.26(-2.44%)
May 30, 2025 10.78 10.78 10.40 10.64 176,506 -0.04(-0.37%)
May 29, 2025 10.68 10.78 10.60 10.68 107,497 -0.27(-2.47%)
May 28, 2025 11.00 11.26 10.87 10.95 151,571 -0.02(-0.18%)
May 27, 2025 10.72 11.07 10.65 10.97 301,240 +0.12(+1.11%)
May 23, 2025 10.74 10.97 10.60 10.85 106,288 +0.02(+0.18%)
May 22, 2025 10.92 11.04 10.78 10.83 322,362 -0.43(-3.82%)
May 21, 2025 11.21 11.29 11.00 11.26 528,257 -0.28(-2.43%)
May 20, 2025 11.40 11.60 11.23 11.54 274,613 -0.01(-0.09%)
May 19, 2025 11.35 11.58 11.35 11.55 218,914 -0.17(-1.45%)
May 16, 2025 11.39 11.72 11.20 11.72 385,694 -0.23(-1.92%)
May 15, 2025 12.03 12.40 11.53 11.95 257,747 +0.41(+3.55%)
May 14, 2025 11.60 11.85 11.32 11.54 433,884 -0.37(-3.11%)
May 13, 2025 11.46 11.98 11.40 11.91 215,210 +0.56(+4.93%)
May 12, 2025 11.23 11.47 11.12 11.35 98,439 +0.38(+3.46%)
May 09, 2025 11.34 11.49 10.96 10.97 162,639 -0.44(-3.86%)
May 08, 2025 11.12 11.61 11.02 11.41 74,424 +0.36(+3.26%)
May 07, 2025 11.00 11.09 10.93 11.05 124,284 +0.17(+1.56%)
May 06, 2025 11.31 11.34 10.77 10.88 224,784 -0.42(-3.72%)
May 05, 2025 11.74 11.75 11.24 11.30 195,894 -0.75(-6.22%)
May 02, 2025 12.20 12.25 12.01 12.05 164,736 +0.11(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.