-
5 DAY PERFORMANCE
+30.23% -
1 MONTH PERFORMANCE
+76.56% -
3 MONTH PERFORMANCE
+39.15% -
6 MONTH PERFORMANCE
+85.69% -
YEAR-TO-DATE PERFORMANCE
+389.55% -
1 YEAR PERFORMANCE
+356.36%
Mesoblast Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.00 | $10.81 (8.1%) | $11.05 | $9.91 | 434,096 | $9.20 B |
| 10/03/2024 | $9.03 | $9.55 (5.76%) | $9.76 | $9.00 | 392,644 | $8.13 B |
| 10/02/2024 | $8.39 | $8.76 (4.41%) | $8.97 | $8.30 | 357,996 | $7.46 B |
| 10/01/2024 | $8.25 | $8.27 (0.24%) | $8.37 | $7.93 | 193,780 | $7.04 B |
| 09/30/2024 | $7.75 | $8.17 (5.42%) | $8.21 | $7.75 | 440,374 | $6.96 B |
| 09/27/2024 | $7.46 | $7.60 (1.88%) | $7.70 | $7.46 | 154,852 | $6.47 B |
| 09/26/2024 | $7.22 | $7.42 (2.77%) | $7.49 | $7.22 | 129,532 | $6.32 B |
| 09/25/2024 | $7.15 | $6.98 (-2.38%) | $7.30 | $6.86 | 86,243 | $5.94 B |
| 09/24/2024 | $7.07 | $7.27 (2.83%) | $7.39 | $6.97 | 190,591 | $6.19 B |
| 09/23/2024 | $6.81 | $6.74 (-1.03%) | $7.19 | $6.62 | 151,543 | $5.74 B |
| 09/20/2024 | $6.76 | $6.85 (1.33%) | $6.89 | $6.60 | 96,295 | $5.83 B |
| 09/19/2024 | $6.14 | $6.41 (4.4%) | $6.53 | $6.14 | 103,416 | $5.46 B |
| 09/18/2024 | $6.11 | $6.19 (1.31%) | $6.23 | $6.09 | 39,831 | $5.27 B |
| 09/17/2024 | $6.28 | $6.10 (-2.87%) | $6.35 | $6.00 | 120,400 | $5.19 B |
| 09/16/2024 | $6.65 | $6.15 (-7.52%) | $6.65 | $6.00 | 78,746 | $5.24 B |
| 09/13/2024 | $6.34 | $6.22 (-1.89%) | $6.51 | $6.08 | 80,815 | $5.30 B |
| 09/12/2024 | $6.30 | $6.37 (1.11%) | $6.40 | $6.19 | 76,600 | $5.42 B |
| 09/11/2024 | $6.22 | $6.18 (-0.64%) | $6.29 | $6.08 | 34,900 | $5.26 B |
| 09/10/2024 | $6.11 | $6.10 (-0.16%) | $6.22 | $6.05 | 118,235 | $5.19 B |
| 09/09/2024 | $6.30 | $6.14 (-2.54%) | $6.31 | $6.11 | 34,500 | $5.23 B |
| 09/06/2024 | $6.37 | $6.10 (-4.24%) | $6.49 | $6.03 | 81,500 | $5.19 B |
| 09/05/2024 | $6.50 | $6.41 (-1.38%) | $6.56 | $6.35 | 73,025 | $5.46 B |
| 09/04/2024 | $6.77 | $6.55 (-3.25%) | $6.81 | $6.23 | 105,100 | $5.58 B |
| 09/03/2024 | $6.77 | $6.95 (2.66%) | $7.04 | $6.71 | 479,844 | $5.92 B |
| 08/30/2024 | $6.80 | $6.74 (-0.88%) | $6.83 | $6.67 | 111,500 | $5.74 B |
| 08/29/2024 | $6.50 | $6.47 (-0.46%) | $6.82 | $6.21 | 278,200 | $5.51 B |
| 08/28/2024 | $6.47 | $6.37 (-1.55%) | $6.47 | $6.00 | 46,611 | $5.42 B |
| 08/27/2024 | $6.42 | $6.36 (-0.93%) | $6.43 | $6.32 | 41,600 | $5.42 B |
| 08/26/2024 | $6.49 | $6.50 (0.15%) | $6.51 | $6.35 | 29,436 | $5.53 B |
| 08/23/2024 | $6.44 | $6.56 (1.86%) | $6.58 | $6.38 | 65,100 | $5.59 B |
| 08/22/2024 | $6.54 | $6.43 (-1.68%) | $6.54 | $6.22 | 74,205 | $5.48 B |
| 08/21/2024 | $6.36 | $6.51 (2.36%) | $6.61 | $6.30 | 138,200 | $5.54 B |
| 08/20/2024 | $6.53 | $6.36 (-2.6%) | $6.53 | $6.17 | 199,400 | $5.42 B |
| 08/19/2024 | $6.65 | $6.69 (0.6%) | $6.72 | $6.47 | 90,102 | $5.70 B |
| 08/16/2024 | $6.44 | $6.66 (3.42%) | $6.71 | $6.44 | 156,101 | $5.67 B |
| 08/15/2024 | $6.41 | $6.40 (-0.16%) | $6.56 | $6.30 | 76,000 | $5.45 B |
| 08/14/2024 | $6.30 | $6.47 (2.7%) | $6.63 | $6.29 | 147,000 | $5.51 B |
| 08/13/2024 | $6.44 | $6.31 (-2.02%) | $6.44 | $6.28 | 47,521 | $5.37 B |
| 08/12/2024 | $6.30 | $6.37 (1.11%) | $6.42 | $6.19 | 144,127 | $5.42 B |
| 08/09/2024 | $6.48 | $6.17 (-4.78%) | $6.48 | $6.03 | 141,302 | $5.25 B |
| 08/08/2024 | $6.08 | $6.00 (-1.32%) | $6.12 | $5.95 | 116,400 | $5.11 B |
| 08/07/2024 | $6.22 | $5.88 (-5.47%) | $6.24 | $5.88 | 86,500 | $5.01 B |
| 08/06/2024 | $5.87 | $6.19 (5.45%) | $6.37 | $5.85 | 220,538 | $5.27 B |
| 08/05/2024 | $6.05 | $5.84 (-3.47%) | $6.18 | $5.78 | 296,400 | $4.97 B |
| 08/02/2024 | $6.25 | $6.32 (1.12%) | $6.33 | $6.17 | 92,347 | $5.38 B |
| 08/01/2024 | $6.71 | $6.29 (-6.26%) | $6.71 | $6.23 | 163,430 | $5.36 B |
| 07/31/2024 | $6.70 | $6.77 (1.04%) | $6.92 | $6.50 | 149,041 | $5.76 B |
| 07/30/2024 | $6.70 | $6.47 (-3.43%) | $6.70 | $6.39 | 225,500 | $5.51 B |
| 07/29/2024 | $7.15 | $6.79 (-5.03%) | $7.27 | $6.74 | 215,200 | $5.78 B |
| 07/26/2024 | $7.44 | $7.40 (-0.54%) | $7.59 | $7.30 | 89,252 | $6.30 B |
| 07/25/2024 | $7.65 | $7.42 (-3.01%) | $7.68 | $7.30 | 273,538 | $6.32 B |
| 07/24/2024 | $8.15 | $7.95 (-2.45%) | $8.20 | $7.76 | 270,445 | $6.77 B |
| 07/23/2024 | $8.42 | $8.27 (-1.78%) | $8.47 | $8.02 | 881,500 | $7.04 B |
| 07/22/2024 | $7.50 | $7.55 (0.67%) | $7.56 | $7.33 | 231,282 | $6.43 B |
| 07/19/2024 | $7.32 | $7.23 (-1.23%) | $7.50 | $7.04 | 387,183 | $6.16 B |
| 07/18/2024 | $7.41 | $7.10 (-4.18%) | $7.46 | $7.02 | 102,442 | $6.05 B |
| 07/17/2024 | $7.50 | $7.38 (-1.6%) | $7.62 | $7.12 | 182,587 | $6.28 B |
| 07/16/2024 | $7.83 | $7.67 (-2.04%) | $7.97 | $7.60 | 204,908 | $6.53 B |
| 07/15/2024 | $8.05 | $7.65 (-4.97%) | $8.11 | $7.64 | 139,612 | $6.51 B |
| 07/12/2024 | $7.94 | $8.05 (1.39%) | $8.09 | $7.82 | 132,390 | $6.85 B |
| 07/11/2024 | $7.52 | $7.46 (-0.8%) | $7.71 | $7.32 | 160,077 | $6.35 B |
| 07/10/2024 | $7.56 | $7.43 (-1.72%) | $7.76 | $7.31 | 121,079 | $6.33 B |
| 07/09/2024 | $7.37 | $7.60 (3.12%) | $7.69 | $7.37 | 290,266 | $6.47 B |
| 07/08/2024 | $7.80 | $7.73 (-0.9%) | $7.83 | $7.57 | 102,195 | $6.58 B |