Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mesoblast Ltd ADR (NQ: MESO ) 6.660 +0.260 (+4.06%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 6.440 6.710 6.440 6.660 156,101 +0.26(+4.06%) Aug 15, 2024 6.410 6.560 6.300 6.400 75,981 -0.07(-1.08%) Aug 14, 2024 6.300 6.630 6.290 6.470 146,990 +0.16(+2.54%) Aug 13, 2024 6.440 6.440 6.280 6.310 47,471 -0.06(-0.94%) Aug 12, 2024 6.300 6.420 6.190 6.370 144,127 +0.20(+3.24%) Aug 09, 2024 6.480 6.480 6.030 6.170 141,302 +0.17(+2.83%) Aug 08, 2024 6.080 6.120 5.950 6.000 116,377 +0.12(+2.04%) Aug 07, 2024 6.220 6.240 5.880 5.880 86,482 -0.31(-5.01%) Aug 06, 2024 5.870 6.370 5.850 6.190 220,538 +0.35(+5.99%) Aug 05, 2024 6.050 6.175 5.780 5.840 296,358 -0.48(-7.59%) Aug 02, 2024 6.250 6.330 6.170 6.320 92,347 +0.03(+0.48%) Aug 01, 2024 6.710 6.710 6.230 6.290 163,430 -0.48(-7.09%) Jul 31, 2024 6.700 6.920 6.500 6.770 149,041 +0.30(+4.64%) Jul 30, 2024 6.700 6.700 6.390 6.470 225,495 -0.32(-4.71%) Jul 29, 2024 7.150 7.265 6.740 6.790 215,179 -0.61(-8.24%) Jul 26, 2024 7.440 7.590 7.300 7.400 89,252 -0.02(-0.27%) Jul 25, 2024 7.650 7.675 7.300 7.420 273,538 -0.53(-6.67%) Jul 24, 2024 8.150 8.200 7.761 7.950 270,395 -0.32(-3.87%) Jul 23, 2024 8.420 8.470 8.020 8.270 869,627 +0.72(+9.54%) Jul 22, 2024 7.500 7.560 7.330 7.550 231,281 +0.32(+4.43%) Jul 19, 2024 7.320 7.500 7.040 7.230 387,183 +0.13(+1.83%) Jul 18, 2024 7.410 7.460 7.020 7.100 102,442 -0.28(-3.79%) Jul 17, 2024 7.500 7.620 7.120 7.380 182,587 -0.29(-3.78%) Jul 16, 2024 7.830 7.970 7.600 7.670 204,608 +0.02(+0.26%) Jul 15, 2024 8.050 8.110 7.640 7.650 139,612 -0.40(-4.97%) Jul 12, 2024 7.940 8.090 7.820 8.050 132,390 +0.59(+7.91%) Jul 11, 2024 7.520 7.710 7.320 7.460 156,977 +0.03(+0.40%) Jul 10, 2024 7.560 7.759 7.310 7.430 121,072 -0.17(-2.17%) Jul 09, 2024 7.370 7.690 7.370 7.595 290,021 -0.14(-1.75%) Jul 08, 2024 7.800 7.828 7.573 7.730 99,841 -0.01(-0.13%) Jul 05, 2024 7.350 7.860 7.254 7.740 205,410 +0.94(+13.74%) Jul 03, 2024 6.540 6.870 6.500 6.805 83,234 +0.35(+5.50%) Jul 02, 2024 6.500 6.550 6.330 6.450 240,067 -0.33(-4.87%) Jul 01, 2024 6.810 6.950 6.590 6.780 148,396 -0.03(-0.44%) Jun 28, 2024 6.920 6.920 6.640 6.810 174,261 -0.04(-0.58%) Jun 27, 2024 6.700 6.940 6.650 6.850 134,287 +0.21(+3.16%) Jun 26, 2024 6.600 6.740 6.580 6.640 151,206 -0.10(-1.48%) Jun 25, 2024 6.810 6.810 6.630 6.740 125,975 -0.04(-0.59%) Jun 24, 2024 6.830 6.930 6.630 6.780 168,320 -0.23(-3.28%) Jun 21, 2024 7.100 7.140 6.830 7.010 220,839 -0.18(-2.50%) Jun 20, 2024 7.570 7.570 7.070 7.190 120,637 -0.30(-4.01%) Jun 18, 2024 7.390 7.610 7.359 7.490 67,709 +0.25(+3.45%) Jun 17, 2024 7.220 7.450 7.220 7.240 65,088 -0.04(-0.55%) Jun 14, 2024 7.240 7.320 7.010 7.280 98,618 -0.01(-0.14%) Jun 13, 2024 7.180 7.330 7.180 7.290 39,294 +0.11(+1.53%) Jun 12, 2024 7.167 7.244 7.130 7.180 114,682 -0.11(-1.51%) Jun 11, 2024 7.210 7.453 7.200 7.290 100,621 +0.11(+1.53%) Jun 10, 2024 7.070 7.450 6.961 7.180 151,061 +0.04(+0.56%) Jun 07, 2024 6.800 7.230 6.800 7.140 139,386 +0.32(+4.69%) Jun 06, 2024 7.170 7.190 6.690 6.820 239,346 -0.46(-6.32%) Jun 05, 2024 7.500 7.500 7.250 7.280 94,850 -0.30(-3.96%) Jun 04, 2024 7.390 7.810 7.288 7.580 187,543 +0.20(+2.71%) 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.