NASDAQ:MESO
Mesoblast Ltd Stock Price (Quote)
$8.01
+0.510 (+6.80%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 MESO stock ended at $8.01. This is 6.80% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 11.77% from a day low at $7.56 to a day high of $8.45. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $7.56 | $8.45 | $7.56 | $8.01 | 555 203 |
| May 03, 2024 | $7.11 | $7.59 | $7.11 | $7.50 | 282 718 |
| May 02, 2024 | $7.35 | $7.35 | $7.10 | $7.29 | 93 267 |
| May 01, 2024 | $7.06 | $7.37 | $7.01 | $7.21 | 256 094 |
| Apr 30, 2024 | $6.39 | $6.77 | $6.35 | $6.60 | 230 868 |
| Apr 29, 2024 | $7.00 | $7.60 | $6.82 | $7.10 | 692 997 |
| Apr 26, 2024 | $6.04 | $6.36 | $6.04 | $6.24 | 323 825 |
| Apr 25, 2024 | $6.13 | $6.28 | $5.90 | $6.15 | 239 358 |
| Apr 24, 2024 | $6.08 | $6.23 | $5.82 | $6.22 | 198 126 |
| Apr 23, 2024 | $5.86 | $6.17 | $5.84 | $6.00 | 629 465 |
| Apr 22, 2024 | $5.39 | $5.53 | $5.26 | $5.53 | 275 503 |
| Apr 19, 2024 | $5.06 | $5.34 | $5.06 | $5.21 | 226 392 |
| Apr 18, 2024 | $4.95 | $5.20 | $4.80 | $5.11 | 268 467 |
| Apr 17, 2024 | $4.71 | $5.16 | $4.60 | $5.01 | 500 140 |
| Apr 16, 2024 | $5.36 | $5.36 | $4.66 | $4.69 | 468 363 |
| Apr 15, 2024 | $5.36 | $5.54 | $5.13 | $5.17 | 289 962 |
| Apr 12, 2024 | $5.67 | $5.76 | $5.33 | $5.37 | 221 956 |
| Apr 11, 2024 | $5.80 | $5.86 | $5.54 | $5.73 | 393 621 |
| Apr 10, 2024 | $5.66 | $5.95 | $5.50 | $5.80 | 572 095 |
| Apr 09, 2024 | $6.13 | $6.15 | $5.72 | $5.85 | 727 116 |
| Apr 08, 2024 | $6.15 | $6.86 | $6.15 | $6.29 | 1 774 999 |
| Apr 05, 2024 | $5.87 | $5.94 | $5.46 | $5.80 | 1 104 221 |
| Apr 04, 2024 | $6.22 | $6.28 | $5.81 | $5.89 | 1 470 209 |
| Apr 03, 2024 | $6.00 | $6.60 | $5.96 | $6.32 | 1 861 744 |
| Apr 02, 2024 | $6.17 | $6.73 | $5.62 | $6.59 | 3 374 964 |
