MESO - MESOBLAST LTD
15.51
0.010 0.064%
Share volume: 87,771
Last Updated: 04-24-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$15.50
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $15.60 | $15.60 | $15.61 | $15.61 | $15.34 | $15.34 | $15.51 | $15.51 | 87,771 | $87,771.00 |
| 04-23-2026 | $15.60 | $15.60 | $15.76 | $15.76 | $15.22 | $15.22 | $15.50 | $15.50 | 292,052 | $292,052.00 |
| 04-22-2026 | $15.98 | $15.98 | $16.00 | $16.00 | $15.63 | $15.63 | $15.74 | $15.74 | 230,359 | $230,359.00 |
| 04-21-2026 | $16.55 | $16.55 | $16.59 | $16.59 | $16.16 | $16.16 | $16.18 | $16.18 | 164,626 | $164,626.00 |
| 04-20-2026 | $16.61 | $16.61 | $16.89 | $16.89 | $16.50 | $16.50 | $16.61 | $16.61 | 224,118 | $224,118.00 |
| 04-17-2026 | $16.29 | $16.29 | $16.79 | $16.79 | $16.29 | $16.29 | $16.46 | $16.46 | 164,243 | $164,243.00 |
| 04-16-2026 | $16.11 | $16.11 | $16.26 | $16.26 | $15.90 | $15.90 | $16.09 | $16.09 | 229,513 | $229,513.00 |
| 04-15-2026 | $15.48 | $15.48 | $15.89 | $15.89 | $15.48 | $15.48 | $15.75 | $15.75 | 315,724 | $315,724.00 |
| 04-14-2026 | $14.48 | $14.48 | $14.67 | $14.67 | $14.38 | $14.38 | $14.61 | $14.61 | 239,232 | $239,232.00 |
| 04-13-2026 | $14.85 | $14.85 | $14.85 | $14.85 | $14.33 | $14.33 | $14.70 | $14.70 | 300,525 | $300,525.00 |