Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesoblast Ltd (OP: MEOBF )

0.6750 UNCHANGED
Last Price Updated: 2:05 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.582 1.650 1.570 1.650 104,400 -0.00(-0.04%)
Apr 28, 2021 1.651 1.651 1.651 0 +0.00(+0.00%)
Apr 22, 2021 1.651 1.651 1.651 0 -0.08(-4.59%)
Apr 15, 2021 1.730 1.730 1.730 0 +0.01(+0.58%)
Apr 13, 2021 1.720 1.720 1.720 0 +0.05(+2.99%)
Apr 07, 2021 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 06, 2021 1.720 1.720 1.670 1.670 360 -0.06(-3.41%)
Mar 26, 2021 1.729 1.729 1.729 0 +0.04(+2.37%)
Mar 25, 2021 1.749 1.749 1.689 1.689 100,000 -0.15(-8.36%)
Mar 23, 2021 1.843 1.843 1.843 0 -0.04(-1.97%)
Mar 16, 2021 1.880 1.880 1.880 0 +0.12(+6.82%)
Mar 15, 2021 1.760 1.760 1.760 145,000 +0.00(+0.00%)
Mar 12, 2021 1.760 1.760 1.760 21,200 +0.00(+0.00%)
Mar 11, 2021 1.760 1.760 1.760 1.760 1,026 -0.02(-0.90%)
Mar 10, 2021 1.774 1.776 1.774 1.776 174,902 +0.09(+5.09%)
Mar 09, 2021 1.690 1.690 1.690 1.690 125,123 -0.19(-10.11%)
Mar 02, 2021 1.880 1.880 1.880 0 +0.01(+0.80%)
Mar 01, 2021 1.865 1.865 1.865 1.865 500 -0.08(-4.36%)
Feb 26, 2021 1.950 1.950 1.950 80 +0.00(+0.00%)
Feb 24, 2021 1.950 1.950 1.950 0 -0.15(-7.32%)
Feb 22, 2021 2.104 2.104 2.104 0 +0.06(+3.14%)
Feb 19, 2021 2.100 2.100 2.040 2.040 1,500 +0.05(+2.51%)
Feb 17, 2021 1.990 1.990 1.990 0 -0.06(-2.93%)
Feb 16, 2021 1.996 2.110 1.991 2.050 2,325 +0.07(+3.54%)
Feb 12, 2021 1.980 1.980 1.980 250,001 +0.00(+0.00%)
Feb 08, 2021 1.980 1.980 1.980 0 +0.07(+3.50%)
Feb 05, 2021 1.870 1.913 1.870 1.913 50,700 +0.04(+2.30%)
Feb 03, 2021 1.870 1.870 1.870 0 +0.00(+0.00%)
Feb 02, 2021 1.870 1.870 1.870 50 +0.00(+0.00%)
Jan 29, 2021 1.870 1.870 1.870 0 +0.10(+5.35%)
Jan 28, 2021 1.775 1.775 1.775 1.775 125 -0.01(-0.28%)
Jan 27, 2021 1.780 1.780 1.780 1.780 1,401 -0.05(-2.89%)
Jan 26, 2021 1.851 1.851 1.830 1.833 202,600 -0.03(-1.47%)
Jan 19, 2021 1.860 1.860 1.860 0 -0.12(-6.04%)
Jan 14, 2021 1.980 1.980 1.980 0 +0.00(+0.00%)
Jan 13, 2021 1.980 1.980 1.980 1.980 1,100 -0.04(-1.98%)
Jan 12, 2021 2.015 2.020 2.015 2.020 2,515 -0.37(-15.48%)
Jan 11, 2021 2.080 3.000 2.000 2.390 15,243 +0.61(+34.31%)
Jan 08, 2021 1.780 1.780 1.780 25 +0.00(+0.00%)
Jan 06, 2021 1.780 1.780 1.780 0 +0.00(+0.00%)
Jan 05, 2021 1.780 1.780 1.780 1.780 250,000 +0.08(+4.68%)
Jan 04, 2021 1.700 1.700 1.700 20 +0.00(+0.00%)
Dec 31, 2020 1.700 1.700 1.700 1,000 -0.03(-1.73%)
Dec 30, 2020 1.730 1.730 1.730 1.730 1,000 -0.07(-3.89%)
Dec 29, 2020 1.800 1.800 1.800 1.800 600 -0.01(-0.55%)
Dec 28, 2020 1.810 1.810 1.810 1.810 600 +0.09(+5.54%)
Dec 22, 2020 1.715 1.715 1.715 0 +0.00(+0.00%)
Dec 21, 2020 1.780 1.780 1.680 1.715 260,730 -0.16(-8.78%)
Dec 18, 2020 1.880 1.880 1.550 1.880 263,100 -0.79(-29.72%)
Dec 16, 2020 2.675 2.675 2.675 0 -0.03(-0.93%)
Dec 15, 2020 2.920 2.976 2.700 2.700 392,298 -0.75(-21.74%)
Dec 11, 2020 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 09, 2020 3.450 3.450 3.450 0 +0.11(+3.29%)
Dec 08, 2020 3.240 3.340 3.240 3.340 1,225 +0.01(+0.30%)
Dec 07, 2020 3.230 3.330 3.230 3.330 2,500 +0.16(+5.05%)
Dec 03, 2020 3.170 3.170 3.170 0 -0.10(-2.91%)
Dec 02, 2020 3.360 3.360 3.160 3.265 2,875 +0.15(+4.65%)
Dec 01, 2020 3.120 3.120 3.120 3.120 1,130 +0.21(+7.22%)
Nov 27, 2020 2.910 2.910 2.910 0 -0.15(-4.75%)
Nov 25, 2020 3.055 3.055 3.055 3.055 500 -0.13(-4.23%)
Nov 24, 2020 3.190 3.190 3.190 3.190 155 +0.08(+2.57%)
Nov 23, 2020 3.210 3.210 3.105 3.110 2,419 +0.31(+11.07%)
Nov 20, 2020 2.660 2.930 2.660 2.800 5,700 +0.44(+18.90%)
Nov 19, 2020 2.355 2.355 2.355 20 +0.00(+0.00%)
Nov 18, 2020 2.300 2.355 2.300 2.355 101,182 -0.06(-2.69%)
Nov 16, 2020 2.420 2.420 2.420 0 +0.16(+7.08%)
Nov 12, 2020 2.260 2.260 2.260 0 -0.10(-4.32%)
Nov 11, 2020 2.362 2.362 2.362 2.362 100 +0.06(+2.70%)
Nov 09, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 05, 2020 2.300 2.300 2.300 0 +0.06(+2.91%)
Nov 03, 2020 2.235 2.235 2.235 0 +0.09(+3.96%)
Nov 02, 2020 2.150 2.150 2.150 2.150 250,000 -0.00(-0.01%)
Oct 30, 2020 2.150 2.150 2.150 1 +0.00(+0.00%)
Oct 29, 2020 2.132 2.150 2.132 2.150 250,300 +0.06(+2.87%)
Oct 28, 2020 2.120 2.120 2.090 2.090 2,200 -0.10(-4.56%)
Oct 27, 2020 2.190 2.190 2.190 2.190 250,000 +0.01(+0.47%)
Oct 26, 2020 2.179 2.179 2.179 2.179 300,000 -0.11(-4.83%)
Oct 23, 2020 2.290 2.290 2.290 2.290 100 -0.02(-0.87%)
Oct 21, 2020 2.310 2.310 2.310 0 +0.02(+0.87%)
Oct 19, 2020 2.290 2.290 2.290 0 +0.10(+4.57%)
Oct 16, 2020 2.190 2.190 2.190 2.190 100 -0.15(-6.41%)
Oct 15, 2020 2.340 2.340 2.340 2.340 105 -0.02(-0.85%)
Oct 14, 2020 2.360 2.360 2.360 6 +0.00(+0.00%)
Oct 12, 2020 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 09, 2020 2.430 2.430 2.360 2.360 4,200 -0.02(-0.84%)
Oct 08, 2020 2.380 2.380 2.380 20 +0.00(+0.00%)
Oct 07, 2020 2.380 2.380 2.380 2.380 478 -0.12(-4.80%)
Oct 06, 2020 2.510 2.510 2.500 2.500 1,087 -0.10(-3.66%)
Oct 05, 2020 2.480 2.600 2.480 2.595 103,570 +0.15(+5.92%)
Oct 02, 2020 2.310 2.510 2.200 2.450 14,700 -1.65(-40.24%)
Oct 01, 2020 0.0100 4.500 0.0100 4.100 3,920 +0.29(+7.61%)
Sep 30, 2020 3.810 3.810 3.810 20 +0.00(+0.00%)
Sep 29, 2020 3.810 3.810 3.750 3.810 1,000 +0.06(+1.60%)
Sep 28, 2020 3.760 3.760 3.500 3.750 202,164 +0.28(+8.07%)
Sep 25, 2020 3.470 3.470 3.470 205,000 +0.00(+0.00%)
Sep 24, 2020 3.370 3.470 3.370 3.470 600 -0.05(-1.42%)
Sep 23, 2020 3.690 3.690 3.520 3.520 206 -0.17(-4.61%)
Sep 18, 2020 3.690 3.690 3.690 0 +0.19(+5.43%)
Sep 17, 2020 3.500 3.500 3.500 61 +0.00(+0.00%)
Sep 16, 2020 3.500 3.500 3.500 3.500 107 +0.25(+7.69%)
Sep 15, 2020 3.250 3.250 3.250 55 +0.00(+0.00%)
Sep 14, 2020 3.250 3.250 3.250 15 +0.00(+0.00%)
Sep 11, 2020 3.250 3.250 3.250 3.250 100 +0.07(+2.20%)
Sep 10, 2020 3.180 3.180 3.180 3.180 123 -0.21(-6.19%)
Sep 09, 2020 3.390 3.390 3.290 3.390 1,186 -0.11(-3.14%)
Sep 08, 2020 3.500 3.500 3.500 3.500 770 -0.10(-2.78%)
Sep 04, 2020 3.600 3.600 3.600 3.600 900 -0.15(-4.00%)
Sep 03, 2020 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Sep 01, 2020 3.750 3.750 3.750 0 -0.25(-6.25%)
Aug 31, 2020 4.500 4.500 4.000 4.000 8,811 -0.01(-0.25%)
Aug 28, 2020 3.730 4.010 3.060 4.010 4,500 +0.96(+31.48%)
Aug 27, 2020 3.050 3.050 3.050 3.050 365 +0.00(+0.00%)
Aug 26, 2020 3.050 3.050 3.050 3.050 1,011 -0.73(-19.31%)
Aug 25, 2020 3.780 3.780 3.780 3.780 700 +0.08(+2.16%)
Aug 24, 2020 3.640 3.780 3.640 3.700 3,325 +0.18(+5.11%)
Aug 21, 2020 3.780 3.780 3.300 3.520 2,300 -0.16(-4.35%)
Aug 20, 2020 3.510 3.780 3.510 3.680 4,500 +0.12(+3.37%)
Aug 19, 2020 3.750 3.750 3.550 3.560 29,682 -0.19(-5.07%)
Aug 18, 2020 4.250 5.950 3.450 3.750 19,994 -0.50(-11.76%)
Aug 17, 2020 6.000 9.990 3.680 4.250 40,275 +0.75(+21.43%)
Aug 14, 2020 3.000 4.000 3.000 3.500 44,400 +1.12(+47.06%)
Aug 11, 2020 2.380 2.380 2.380 0 -0.32(-11.85%)
Jul 29, 2020 2.700 2.700 2.700 0 +0.20(+8.00%)
Jul 27, 2020 2.500 2.500 2.500 0 +0.10(+4.17%)
Jul 23, 2020 2.400 2.400 2.400 0 +0.35(+17.07%)
Jul 20, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
Jul 16, 2020 2.050 2.050 2.050 0 -0.28(-12.04%)
Jul 15, 2020 2.330 2.330 2.330 2 +0.00(+0.00%)
Jul 06, 2020 2.330 2.330 2.330 0 +0.00(+0.00%)
Jun 30, 2020 2.330 2.330 2.330 0 +0.00(+0.00%)
Jun 24, 2020 2.330 2.330 2.330 0 +0.28(+13.68%)
Jun 23, 2020 2.250 2.250 2.050 2.050 1,205 -0.53(-20.57%)
Jun 22, 2020 2.580 2.580 2.581 5,000 +0.00(+0.04%)
Jun 17, 2020 2.580 2.580 2.580 0 +0.00(+0.00%)
Jun 16, 2020 2.580 2.580 2.580 2.580 500 +0.00(+0.00%)
Jun 15, 2020 2.580 2.580 2.580 2.580 1,370 +0.00(+0.00%)
Jun 10, 2020 2.580 2.580 2.580 0 +0.00(+0.00%)
Jun 09, 2020 2.580 2.580 2.580 1,010 +0.00(+0.00%)
Jun 08, 2020 2.580 2.580 2.580 2.580 100 +0.38(+17.27%)
Jun 05, 2020 2.200 2.200 2.200 2.200 200 -0.48(-17.91%)
Jun 03, 2020 2.680 2.680 2.680 0 +0.00(+0.00%)
Jun 01, 2020 2.680 2.680 2.680 0 -0.07(-2.54%)
May 29, 2020 2.750 2.750 2.750 2.750 300 +1.20(+77.42%)
May 28, 2020 1.550 2.500 1.550 1.550 1,869 +0.00(+0.00%)
May 27, 2020 1.550 1.550 1.550 1.550 9,050 -0.85(-35.42%)
May 26, 2020 2.400 3.900 2.400 2.400 826 +0.85(+54.84%)
May 21, 2020 1.550 1.550 1.550 0 -0.75(-32.61%)
May 20, 2020 2.300 2.300 2.300 20 +0.00(+0.00%)
May 19, 2020 2.300 2.300 2.300 2 +0.00(+0.00%)
May 18, 2020 1.750 3.900 1.750 2.300 2,220 +0.75(+48.39%)
May 13, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
May 12, 2020 1.550 1.550 1.550 1.550 3,000 -0.85(-35.42%)
May 11, 2020 2.400 2.400 2.400 2.400 225 +0.05(+2.13%)
May 08, 2020 2.350 2.350 2.350 2.350 1,000 +0.80(+51.61%)
May 07, 2020 1.550 1.550 1.550 1.550 975 -0.65(-29.55%)
May 06, 2020 2.200 2.200 2.200 2.200 100 +0.10(+4.81%)
May 05, 2020 2.200 2.200 2.099 2,530 -0.10(-4.59%)
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.