Skip to main content

Mesoblast Ltd ADR (NQ: MESO )

7.230 +0.130 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.320 7.500 7.040 7.230 386,881 +0.13(+1.83%)
Jul 18, 2024 7.410 7.460 7.020 7.100 102,442 -0.28(-3.79%)
Jul 17, 2024 7.500 7.620 7.120 7.380 182,587 -0.29(-3.78%)
Jul 16, 2024 7.830 7.970 7.600 7.670 204,608 +0.02(+0.26%)
Jul 15, 2024 8.050 8.110 7.640 7.650 139,612 -0.40(-4.97%)
Jul 12, 2024 7.940 8.090 7.820 8.050 132,390 +0.59(+7.91%)
Jul 11, 2024 7.520 7.710 7.320 7.460 156,977 +0.03(+0.40%)
Jul 10, 2024 7.560 7.759 7.310 7.430 121,072 -0.17(-2.17%)
Jul 09, 2024 7.370 7.690 7.370 7.595 290,021 -0.14(-1.75%)
Jul 08, 2024 7.800 7.828 7.573 7.730 99,841 -0.01(-0.13%)
Jul 05, 2024 7.350 7.860 7.254 7.740 205,410 +0.94(+13.74%)
Jul 03, 2024 6.540 6.870 6.500 6.805 83,234 +0.35(+5.50%)
Jul 02, 2024 6.500 6.550 6.330 6.450 240,067 -0.33(-4.87%)
Jul 01, 2024 6.810 6.950 6.590 6.780 148,396 -0.03(-0.44%)
Jun 28, 2024 6.920 6.920 6.640 6.810 174,261 -0.04(-0.58%)
Jun 27, 2024 6.700 6.940 6.650 6.850 134,287 +0.21(+3.16%)
Jun 26, 2024 6.600 6.740 6.580 6.640 151,206 -0.10(-1.48%)
Jun 25, 2024 6.810 6.810 6.630 6.740 125,975 -0.04(-0.59%)
Jun 24, 2024 6.830 6.930 6.630 6.780 168,320 -0.23(-3.28%)
Jun 21, 2024 7.100 7.140 6.830 7.010 220,839 -0.18(-2.50%)
Jun 20, 2024 7.570 7.570 7.070 7.190 120,637 -0.30(-4.01%)
Jun 18, 2024 7.390 7.610 7.359 7.490 67,709 +0.25(+3.45%)
Jun 17, 2024 7.220 7.450 7.220 7.240 65,088 -0.04(-0.55%)
Jun 14, 2024 7.240 7.320 7.010 7.280 98,618 -0.01(-0.14%)
Jun 13, 2024 7.180 7.330 7.180 7.290 39,294 +0.11(+1.53%)
Jun 12, 2024 7.167 7.244 7.130 7.180 114,682 -0.11(-1.51%)
Jun 11, 2024 7.210 7.453 7.200 7.290 100,621 +0.11(+1.53%)
Jun 10, 2024 7.070 7.450 6.961 7.180 151,061 +0.04(+0.56%)
Jun 07, 2024 6.800 7.230 6.800 7.140 139,386 +0.32(+4.69%)
Jun 06, 2024 7.170 7.190 6.690 6.820 239,346 -0.46(-6.32%)
Jun 05, 2024 7.500 7.500 7.250 7.280 94,850 -0.30(-3.96%)
Jun 04, 2024 7.390 7.810 7.288 7.580 187,543 +0.20(+2.71%)
Jun 03, 2024 7.610 7.739 7.350 7.380 95,611 -0.06(-0.81%)
May 31, 2024 7.460 7.666 7.280 7.440 187,602 -0.11(-1.46%)
May 30, 2024 7.500 7.740 7.340 7.550 375,384 -0.47(-5.86%)
May 29, 2024 8.450 8.450 8.005 8.020 289,279 -0.50(-5.87%)
May 28, 2024 8.600 8.660 8.310 8.520 294,475 +0.35(+4.28%)
May 24, 2024 8.100 8.210 8.000 8.170 175,119 +0.02(+0.18%)
May 23, 2024 8.280 8.280 7.970 8.155 276,822 +0.26(+3.36%)
May 22, 2024 7.910 8.090 7.788 7.890 237,552 -0.02(-0.25%)
May 21, 2024 7.350 7.925 7.350 7.910 260,220 +0.60(+8.21%)
May 20, 2024 7.300 7.440 7.190 7.310 155,541 -0.04(-0.54%)
May 17, 2024 7.150 7.550 7.150 7.350 182,176 +0.33(+4.70%)
May 16, 2024 7.090 7.110 7.010 7.020 70,407 -0.18(-2.50%)
May 15, 2024 7.180 7.240 6.990 7.200 76,453 +0.00(+0.00%)
May 14, 2024 7.230 7.400 7.170 7.200 157,096 +0.22(+3.15%)
May 13, 2024 7.190 7.230 6.875 6.980 202,824 -0.38(-5.16%)
May 10, 2024 7.190 7.380 7.110 7.360 167,947 +0.19(+2.65%)
May 09, 2024 7.570 7.570 7.100 7.170 282,016 -0.42(-5.53%)
May 08, 2024 7.640 7.730 7.235 7.590 344,326 -0.37(-4.59%)
May 07, 2024 8.110 8.390 7.652 7.955 336,972 -0.05(-0.69%)
May 06, 2024 7.560 8.460 7.560 8.010 558,305 +0.51(+6.80%)
May 03, 2024 7.110 7.600 7.110 7.500 283,200 +0.21(+2.88%)
May 02, 2024 7.350 7.350 7.100 7.290 93,576 +0.08(+1.11%)
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.