Mesoblast Limited (MESO) NASDAQ

14.81

-0.99(-6.27%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15	14.81	14.81	15.27	14.74	173,191
April 01, 2026	15.78	15.8	15.8	16.5	15.77	390,415
March 31, 2026	14.72	15.38	15.38	15.41	14.72	209,076
March 30, 2026	14.73	14.37	14.37	14.84	14.31	178,539
March 27, 2026	14.63	14.36	14.36	14.63	14.26	172,076
March 26, 2026	15.56	14.86	14.86	15.56	14.75	118,821
March 25, 2026	15.06	15.65	15.65	15.89	15.06	317,477
March 24, 2026	14.08	14.32	14.32	14.42	14.07	234,524
March 23, 2026	14.8	14.02	14.02	14.93	14.02	1.23M
March 20, 2026	14.7	14.36	14.36	14.86	14.23	256,736
March 19, 2026	14.42	14.78	14.78	14.81	14.33	142,450
March 18, 2026	14.65	14.63	14.63	14.8	14.55	210,758
March 17, 2026	14.56	14.53	14.53	14.68	14.39	174,194
March 16, 2026	14.57	14.63	14.63	14.83	14.49	143,657
March 13, 2026	14.94	14.55	14.55	15.07	14.5	253,661
March 12, 2026	15.32	15.07	15.07	15.33	15.02	128,837
March 11, 2026	15.56	15.63	15.63	15.77	15.4	90,985
March 10, 2026	15.51	15.74	15.74	16.03	15.45	257,353
March 09, 2026	15.19	15.43	15.43	15.49	14.91	204,130
March 06, 2026	15.86	15.85	15.85	16.34	15.66	296,432
March 05, 2026	15.16	15.68	15.68	15.72	15	664,809
March 04, 2026	14.54	14.58	14.58	14.75	14.43	324,075
March 03, 2026	13.76	14.55	14.55	14.61	13.45	890,971
March 02, 2026	14.8	14.51	14.51	14.97	14.37	592,823
February 27, 2026	15.8	15.85	15.85	16.09	15.4	366,710
February 26, 2026	17.15	16.92	16.92	17.25	16.36	206,300
February 25, 2026	16.74	16.91	16.91	17.16	16.74	204,105
February 24, 2026	16.3	16.52	16.52	16.55	16.27	165,464
February 23, 2026	16.59	16.68	16.68	16.74	16.38	146,750
February 20, 2026	16.89	16.88	0	16.98	16.7	168,430
February 19, 2026	16.88	16.91	0	16.96	16.71	72,000
February 18, 2026	17.09	17.04	0	17.3	16.98	183,700
February 17, 2026	16.67	16.85	0	16.91	16.57	171,000
February 13, 2026	17.03	16.67	0	17.05	16.5	144,400
February 12, 2026	17.63	16.89	0	17.63	16.8	254,164
February 11, 2026	18.38	18.3	0	18.38	17.92	214,309
February 10, 2026	17.51	17.99	0	18.33	17.51	338,082
February 09, 2026	16.68	16.78	0	16.91	16.55	218,000
February 06, 2026	15.74	15.95	0	16.07	15.55	284,000
February 05, 2026	16.61	16.08	0	16.64	16.01	292,235
February 04, 2026	17.35	16.99	0	17.37	16.6	136,810
February 03, 2026	17.32	17.34	0	17.61	17.08	129,800
February 02, 2026	17.25	17.19	0	17.36	17	152,492
January 30, 2026	17.71	17.25	0	18	17.23	242,245
January 29, 2026	18.34	17.96	0	18.49	17.67	179,875
January 28, 2026	19.19	18.7	0	19.2	18.48	119,500
January 27, 2026	18.78	19.17	0	19.34	18.63	180,700
January 26, 2026	18.38	18.68	0	18.72	18.38	92,304
January 23, 2026	18.7	18.38	0	18.7	18.27	107,966
January 22, 2026	18.09	18.77	0	19	18.09	203,329
January 21, 2026	16.81	17.36	0	17.38	16.79	284,732
January 20, 2026	17.1	16.83	0	17.15	16.67	326,301
January 16, 2026	17.56	17.45	0	17.67	17.34	148,300
January 15, 2026	17.96	17.73	0	18.02	17.69	182,000
January 14, 2026	17.64	17.64	0	17.82	17.51	181,017
January 13, 2026	18.46	17.76	0	18.46	17.38	417,404
January 12, 2026	19.35	18.67	0	19.35	18.19	560,200
January 09, 2026	20.12	20.96	0	21.5	20.12	312,079
January 08, 2026	19.77	19.87	0	20.39	19.74	284,631
January 07, 2026	18.47	19.26	0	19.5	18.47	181,200