Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mesoblast Ltd ADR (NQ: MESO ) 6.780 -0.030 (-0.44%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 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 (%) 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%) Jun 03, 2024 7.610 7.739 7.350 7.380 95,611 -0.06(-0.81%) May 31, 2024 7.460 7.666 7.280 7.440 187,602 -0.11(-1.46%) May 30, 2024 7.500 7.740 7.340 7.550 375,384 -0.47(-5.86%) May 29, 2024 8.450 8.450 8.005 8.020 289,279 -0.50(-5.87%) May 28, 2024 8.600 8.660 8.310 8.520 294,475 +0.35(+4.28%) May 24, 2024 8.100 8.210 8.000 8.170 175,119 +0.02(+0.18%) May 23, 2024 8.280 8.280 7.970 8.155 276,822 +0.26(+3.36%) May 22, 2024 7.910 8.090 7.788 7.890 237,552 -0.02(-0.25%) May 21, 2024 7.350 7.925 7.350 7.910 260,220 +0.60(+8.21%) May 20, 2024 7.300 7.440 7.190 7.310 155,541 -0.04(-0.54%) May 17, 2024 7.150 7.550 7.150 7.350 182,176 +0.33(+4.70%) May 16, 2024 7.090 7.110 7.010 7.020 70,407 -0.18(-2.50%) May 15, 2024 7.180 7.240 6.990 7.200 76,453 +0.00(+0.00%) May 14, 2024 7.230 7.400 7.170 7.200 157,096 +0.22(+3.15%) May 13, 2024 7.190 7.230 6.875 6.980 202,824 -0.38(-5.16%) May 10, 2024 7.190 7.380 7.110 7.360 167,947 +0.19(+2.65%) May 09, 2024 7.570 7.570 7.100 7.170 282,016 -0.42(-5.53%) May 08, 2024 7.640 7.730 7.235 7.590 344,326 -0.37(-4.59%) May 07, 2024 8.110 8.390 7.652 7.955 336,972 -0.05(-0.69%) May 06, 2024 7.560 8.460 7.560 8.010 558,305 +0.51(+6.80%) May 03, 2024 7.110 7.600 7.110 7.500 283,200 +0.21(+2.88%) May 02, 2024 7.350 7.350 7.100 7.290 93,576 +0.08(+1.11%) 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.