Quantcast

Mesoblast Limited American Depositary Shares Historical Stock Prices

MESO 
$5.51
*  
0.06
1.1%
Get MESO Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading MESO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.47 5.53 5.43 5.51 30,534
04/23/2019 5.47 5.53 5.43 5.51 30,534
04/22/2019 5.58 5.58 5.2801 5.45 39,339
04/18/2019 5.67 5.67 5.45 5.52 66,871
04/17/2019 5.85 5.85 5.49 5.49 39,709
04/16/2019 5.75 5.97 5.72 5.74 105,655
04/15/2019 5.56 5.859 5.56 5.74 64,973
04/12/2019 5.45 5.53 5.35 5.52 37,374
04/11/2019 5.41 5.5 5.29 5.32 21,048
04/10/2019 5.52 5.54 5.46 5.5101 29,314
04/09/2019 5.57 5.57 5.3 5.42 68,100
04/08/2019 5.3 5.55 5.3 5.52 56,856
04/05/2019 5.23 5.2999 5.1583 5.2 39,891
04/04/2019 5.39 5.39 5.1556 5.26 92,891
04/03/2019 5.6 5.6 5.35 5.479 56,509
04/02/2019 5.67 5.735 5.57 5.61 69,517
04/01/2019 5.28 5.655 5.28 5.58 117,562
03/29/2019 5.1101 5.31 5.1101 5.25 83,607
03/28/2019 5.07 5.14 4.95 5.14 60,439
03/27/2019 5.01 5.029 4.95 5 73,227
03/26/2019 4.87 5.14 4.87 5.14 76,101
03/25/2019 5.03 5.03 4.85 4.85 67,030
03/22/2019 4.93 4.9433 4.8 4.85 64,776
03/21/2019 4.98 4.98 4.7608 4.86 52,302
03/20/2019 4.99 4.99 4.65 4.79 143,644
03/19/2019 5.37 5.5267 5.15 5.22 157,893
03/18/2019 4.64 5.25 4.64 5.1686 340,035
03/15/2019 4.5 4.5 4.38 4.38 73,938
03/14/2019 4.4 4.4 4.3 4.3 52,631
03/13/2019 4.32 4.55 4.3 4.44 100,292
03/12/2019 4.27 4.37 4.17 4.32 68,923
03/11/2019 4.25 4.28 4.2 4.22 50,006
03/08/2019 4.25 4.27 4.18 4.25 14,492
03/07/2019 4.28 4.3 4.21 4.25 23,886
03/06/2019 4.38 4.38 4.19 4.24 34,495
03/05/2019 4.32 4.4245 4.28 4.35 25,390
03/04/2019 4.33 4.33 4.23 4.26 28,648
03/01/2019 4.48 4.61 4.3285 4.33 36,410
02/28/2019 4.58 4.58 4.35 4.38 41,489
02/27/2019 4.66 4.66 4.54 4.63 31,003
02/26/2019 4.51 4.7868 4.47 4.66 81,106
02/25/2019 4.61 4.64 4.5 4.52 81,874
02/22/2019 4.22 4.48 4.21 4.44 75,088
02/21/2019 4.32 4.32 4.15 4.19 70,428
02/20/2019 4.37 4.37 4.25 4.26 65,621
02/19/2019 4.36 4.36 4.15 4.2 43,751
02/15/2019 4.21 4.31 4.2 4.23 10,606
02/14/2019 4.2 4.25 4.18 4.23 19,735
02/13/2019 4.26 4.3 4.2001 4.27 39,354
02/12/2019 4.2525 4.2525 4.14 4.22 22,834
02/11/2019 4.33 4.33 4.18 4.2 37,970
02/08/2019 4.14 4.27 4.14 4.27 26,104
02/07/2019 4.31 4.31 4.18 4.22 24,787
02/06/2019 4.46 4.46 4.255 4.26 54,755
02/05/2019 4.3 4.47 4.245 4.321 66,777
02/04/2019 4.44 4.44 4.25 4.31 37,971
02/01/2019 4.45 4.4788 4.22 4.44 43,980
01/31/2019 4.49 4.57 4.4 4.41 55,146
01/30/2019 4.58 4.71 4.4409 4.54 64,903
01/29/2019 4.58 4.65 4.48 4.58 16,208
01/28/2019 4.69 4.7569 4.56 4.6 54,028
01/25/2019 4.69 4.78 4.61 4.74 44,981
01/24/2019 4.73 4.78 4.7041 4.71 7,843
01/23/2019 4.77 4.9 4.72 4.78 18,749
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio