MESO Quote, Trading Chart, Mesoblast Limited

home / stock / meso / meso quote

Stock Information
Company Name: Mesoblast Limited
Stock Symbol: MESO
Market: NASDAQ
Menu
MESO MESO Quote MESO Short MESO News MESO Articles MESO Message Board
Get MESO Alerts

News, Short Squeeze, Breakout and More Instantly...
MESO Quote
Last:$6.81
Change Percent:-1.02%
Open:$6.92
Previous Close:$6.81
High:$6.92
Low:$6.64
Volume:174,257
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MESO Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$6.92
Close:$6.81
High:$6.92
Low:$6.64
Volume:174,257
Date:2024-06-27
Open:$6.7
Close:$6.85
High:$6.94
Low:$6.65
Volume:134,437
Date:2024-06-26
Open:$6.6
Close:$6.64
High:$6.74
Low:$6.58
Volume:151,206
Date:2024-06-25
Open:$6.81
Close:$6.74
High:$6.81
Low:$6.6301
Volume:125,993
Date:2024-06-24
Open:$6.83
Close:$6.78
High:$6.93
Low:$6.63
Volume:168,323
Date:2024-06-21
Open:$7.1
Close:$7.01
High:$7.14
Low:$6.83
Volume:220,839
Date:2024-06-20
Open:$7.57
Close:$7.19
High:$7.57
Low:$7.07
Volume:120,673
Date:2024-06-19
Open:$7.39
Close:$7.49
High:$7.61
Low:$7.359
Volume:67,709
Date:2024-06-18
Open:$7.39
Close:$7.49
High:$7.61
Low:$7.359
Volume:67,709
Date:2024-06-17
Open:$7.22
Close:$7.24
High:$7.45
Low:$7.22
Volume:65,099
Date:2024-06-14
Open:$7.235
Close:$7.28
High:$7.32
Low:$7.01
Volume:98,618
Date:2024-06-13
Open:$7.18
Close:$7.29
High:$7.33
Low:$7.18
Volume:39,294
Date:2024-06-12
Open:$7.1674
Close:$7.18
High:$7.2438
Low:$7.13
Volume:114,682
Date:2024-06-11
Open:$7.21
Close:$7.29
High:$7.4526
Low:$7.2
Volume:100,621
Date:2024-06-10
Open:$7.07
Close:$7.18
High:$7.45
Low:$6.9611
Volume:151,061
Date:2024-06-07
Open:$6.8
Close:$7.14
High:$7.2299
Low:$6.8
Volume:139,386
Date:2024-06-06
Open:$7.17
Close:$6.82
High:$7.19
Low:$6.69
Volume:239,346
Date:2024-06-05
Open:$7.5
Close:$7.28
High:$7.5
Low:$7.25
Volume:95,054
Date:2024-06-04
Open:$7.39
Close:$7.58
High:$7.81
Low:$7.2879
Volume:187,543
Date:2024-06-03
Open:$7.61
Close:$7.38
High:$7.7385
Low:$7.35
Volume:95,621