Mesoblast Limited (MESO) Charts

$16.37

south_east
-$0.86 (-4.99%)
Day's range
$16.3
Day's range
$17.15

5 DAY PERFORMANCE

-8.55%

1 MONTH PERFORMANCE

-6.88%

3 MONTH PERFORMANCE

+61.92%

6 MONTH PERFORMANCE

+154.59%

YEAR-TO-DATE PERFORMANCE

-17.32%

1 YEAR PERFORMANCE

+694.66%

Mesoblast Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $17.15 $16.37 (-4.55%) $17.23 $16.30 185,064 $1.62 B
02/20/2025 $17.48 $17.23 (-1.43%) $17.49 $16.79 154,324 $1.70 B
02/19/2025 $18.00 $17.42 (-3.22%) $18.00 $17.28 145,438 $1.72 B
02/18/2025 $18.26 $18.00 (-1.42%) $18.49 $17.72 172,137 $1.78 B
02/14/2025 $18.23 $17.90 (-1.81%) $18.40 $17.82 251,639 $1.77 B
02/13/2025 $18.36 $18.43 (0.38%) $18.54 $18.00 160,700 $1.82 B
02/12/2025 $18.37 $18.54 (0.93%) $18.72 $18.14 236,100 $1.83 B
02/11/2025 $18.50 $18.24 (-1.41%) $18.59 $18.00 148,000 $1.80 B
02/10/2025 $19.60 $18.68 (-4.69%) $19.83 $18.48 246,637 $1.84 B
02/07/2025 $19.84 $19.49 (-1.76%) $20.41 $19.25 335,264 $1.92 B
02/06/2025 $18.70 $18.69 (-0.05%) $19.08 $18.20 172,306 $1.84 B
02/05/2025 $19.08 $18.82 (-1.36%) $19.47 $18.30 394,562 $1.86 B
02/04/2025 $20.15 $20.40 (1.24%) $20.58 $19.95 244,400 $2.01 B
02/03/2025 $19.40 $20.06 (3.4%) $20.34 $19.35 300,900 $1.98 B
01/31/2025 $19.75 $20.14 (1.97%) $21.00 $19.67 387,586 $1.99 B
01/30/2025 $19.20 $19.52 (1.67%) $20.20 $19.20 295,743 $1.93 B
01/29/2025 $18.80 $19.55 (3.99%) $19.80 $18.51 611,127 $1.93 B
01/28/2025 $17.88 $18.32 (2.46%) $18.42 $17.70 241,132 $1.81 B
01/27/2025 $17.90 $17.88 (-0.11%) $18.54 $17.65 258,980 $1.76 B
01/24/2025 $18.55 $18.27 (-1.51%) $18.60 $18.01 167,600 $1.80 B
01/23/2025 $17.79 $18.02 (1.29%) $18.18 $17.01 174,339 $1.78 B
01/22/2025 $17.07 $17.58 (2.99%) $17.95 $17.01 361,200 $1.73 B
01/21/2025 $18.54 $18.04 (-2.7%) $18.93 $17.82 554,754 $1.78 B
01/17/2025 $15.92 $17.30 (8.67%) $17.65 $15.92 535,033 $1.71 B
01/16/2025 $17.35 $16.67 (-3.92%) $17.38 $16.21 543,737 $1.64 B
01/15/2025 $16.69 $17.10 (2.46%) $17.34 $16.53 716,945 $1.69 B
01/14/2025 $16.19 $16.98 (4.88%) $17.67 $15.70 1.32 M $1.68 B
01/13/2025 $17.18 $17.18 (0%) $17.18 $17.18 0 $1.70 B
01/10/2025 $17.18 $17.18 (0%) $17.18 $17.18 0 $1.70 B
01/08/2025 $17.79 $17.18 (-3.43%) $17.87 $16.95 419,461 $1.70 B
01/07/2025 $18.91 $17.90 (-5.34%) $18.91 $17.79 841,500 $1.77 B
01/06/2025 $19.65 $18.96 (-3.51%) $20.80 $18.86 490,800 $1.87 B
01/03/2025 $20.10 $20.12 (0.1%) $20.93 $19.56 295,785 $1.99 B
01/02/2025 $20.81 $20.61 (-0.96%) $21.88 $20.01 613,510 $2.03 B
12/31/2024 $21.39 $19.80 (-7.43%) $21.43 $19.80 462,659 $1.95 B
12/30/2024 $18.32 $21.04 (14.85%) $22.00 $18.20 1.23 M $2.08 B
12/27/2024 $18.29 $17.53 (-4.16%) $18.29 $17.01 520,708 $1.73 B
12/26/2024 $17.05 $18.29 (7.27%) $18.70 $16.80 646,318 $1.80 B
12/24/2024 $16.28 $17.02 (4.55%) $17.64 $16.01 386,309 $1.68 B
12/23/2024 $15.72 $17.23 (9.61%) $17.49 $15.40 1.18 M $1.70 B
12/20/2024 $14.96 $14.63 (-2.21%) $15.67 $13.70 1.93 M $1.44 B
12/19/2024 $18.68 $16.76 (-10.28%) $19.15 $14.35 3.99 M $1.65 B
12/18/2024 $13.10 $12.25 (-6.49%) $13.74 $12.20 863,400 $1.21 B
12/17/2024 $12.70 $12.51 (-1.5%) $12.70 $12.26 244,402 $1.23 B
12/16/2024 $11.61 $12.10 (4.22%) $12.28 $11.61 339,482 $1.19 B
12/13/2024 $11.64 $11.76 (1.03%) $11.98 $11.53 392,231 $1.16 B
12/12/2024 $10.42 $10.38 (-0.38%) $10.70 $10.30 201,400 $1.02 B
12/11/2024 $10.67 $10.43 (-2.25%) $10.81 $10.38 215,200 $1.03 B
12/10/2024 $11.12 $11.20 (0.72%) $11.59 $11.00 234,600 $1.11 B
12/09/2024 $10.90 $10.84 (-0.55%) $11.13 $10.81 172,060 $1.07 B
12/06/2024 $10.92 $11.10 (1.65%) $11.30 $10.76 317,531 $1.10 B
12/05/2024 $10.95 $11.00 (0.46%) $11.24 $10.84 265,722 $1.09 B
12/04/2024 $11.75 $11.45 (-2.55%) $11.75 $11.06 287,618 $1.13 B
12/03/2024 $11.70 $11.95 (2.14%) $12.19 $11.70 376,109 $1.18 B
12/02/2024 $11.69 $11.72 (0.26%) $12.17 $11.69 257,105 $1.16 B
11/29/2024 $11.53 $11.69 (1.39%) $11.74 $11.41 130,300 $1.15 B
11/27/2024 $11.27 $11.58 (2.75%) $11.77 $11.26 119,200 $1.14 B
11/26/2024 $11.21 $11.05 (-1.43%) $11.21 $10.75 252,608 $1.09 B
11/25/2024 $10.75 $11.03 (2.6%) $11.40 $10.63 228,751 $1.09 B
11/22/2024 $9.90 $10.11 (2.12%) $10.27 $9.89 243,444 $997.56 M