MESO - MESOBLAST LTD
15.85
0.170 1.073%
Share volume: 296,432
Last Updated: 03-06-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$15.68
0.17
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $15.86 | $15.86 | $16.34 | $16.34 | $15.66 | $15.66 | $15.85 | $15.85 | 296,432 | $296,283.00 |
| 03-05-2026 | $15.16 | $15.16 | $15.72 | $15.72 | $15.00 | $15.00 | $15.68 | $15.68 | 664,809 | $664,809.00 |
| 03-04-2026 | $14.54 | $14.54 | $14.75 | $14.75 | $14.41 | $14.41 | $14.58 | $14.58 | 332,854 | $332,854.00 |
| 03-03-2026 | $13.96 | $13.96 | $14.61 | $14.61 | $13.45 | $13.45 | $14.55 | $14.55 | 892,871 | $892,871.00 |
| 03-02-2026 | $14.80 | $14.80 | $14.97 | $14.97 | $14.37 | $14.37 | $14.51 | $14.51 | 592,823 | $592,823.00 |
| 02-27-2026 | $15.80 | $15.80 | $16.09 | $16.09 | $15.40 | $15.40 | $15.85 | $15.85 | 366,710 | $366,710.00 |
| 02-26-2026 | $17.15 | $17.15 | $17.25 | $17.25 | $16.36 | $16.36 | $16.92 | $16.92 | 206,261 | $206,261.00 |
| 02-25-2026 | $16.74 | $16.74 | $17.16 | $17.16 | $16.74 | $16.74 | $16.91 | $16.91 | 204,105 | $204,105.00 |
| 02-24-2026 | $16.30 | $16.30 | $16.55 | $16.55 | $16.27 | $16.27 | $16.52 | $16.52 | 165,464 | $165,464.00 |
| 02-23-2026 | $16.59 | $16.59 | $16.74 | $16.74 | $16.38 | $16.38 | $16.68 | $16.68 | 146,750 | $146,750.00 |