Get the Stockscreener App
7.17
5.53%
-0.42
Pre-market:
7.20
0.03
+0.42%
Mesoblast Ltd ADR Stock (MESO) Price History
The historical daily chart and data for Mesoblast Ltd ADR stock (MESO), show that the latest closing stock price as of May 09, 2024, is $7.17.
- Mesoblast Ltd ADR all-time high stock price is $27.01, occurred on September 03, 2014.
- The lowest Mesoblast Ltd ADR stock price recorded was $0.9703 on December 11, 2023. Since then, Mesoblast Ltd ADR's stock price has risen over 638.95% to $7.17 now.
- The 52-week high stock price for MESO is $8.46, representing a 17.99% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for MESO is $0.9703, indicating a -86.47% decrease from the current share price, occurred on December 11, 2023.
- The closing price of Mesoblast Ltd ADR (MESO) stock in the beginning of 2023 was $4.97. The stock closed the year at $2.91, a loss of over -41.45% for the year.
The table below shows more information about MESO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $7.57 | $7.10 | $0.4699 | 282,016.0 | -5.53% |
| May 08, 2024 | $7.73 | $7.24 | $0.495 | 343,941.0 | -4.59% |
| May 07, 2024 | $8.39 | $7.65 | $0.7381 | 336,952.0 | -0.69% |
| May 06, 2024 | $8.46 | $7.56 | $0.90 | 557,876.0 | +6.80% |
| May 03, 2024 | $7.60 | $7.11 | $0.49 | 282,925.0 | +2.88% |
| May 02, 2024 | $7.35 | $7.10 | $0.25 | 93,511.0 | +1.11% |
| May 01, 2024 | $7.37 | $7.00 | $0.3732 | 256,364.0 | +9.24% |
| Apr 30, 2024 | $6.77 | $6.35 | $0.42 | 231,137.0 | -7.04% |
| Apr 29, 2024 | $7.60 | $6.82 | $0.78 | 693,039.0 | +13.78% |
| Apr 26, 2024 | $6.36 | $6.04 | $0.32 | 323,829.0 | +1.46% |
| Apr 25, 2024 | $6.28 | $5.90 | $0.378 | 239,661.0 | -1.13% |
| Apr 24, 2024 | $6.24 | $5.82 | $0.4194 | 198,154.0 | +3.67% |
| Apr 23, 2024 | $6.17 | $5.84 | $0.332 | 629,760.0 | +8.50% |
| Apr 22, 2024 | $5.53 | $5.26 | $0.27 | 277,063.0 | +6.14% |
| Apr 19, 2024 | $5.34 | $5.06 | $0.28 | 226,793.0 | +1.96% |
| Apr 18, 2024 | $5.20 | $4.77 | $0.43 | 268,479.0 | +2.00% |
| Apr 17, 2024 | $5.16 | $4.60 | $0.56 | 500,171.0 | +6.82% |
| Apr 16, 2024 | $5.08 | $4.66 | $0.425 | 468,385.0 | -9.28% |
| Apr 15, 2024 | $5.54 | $5.12 | $0.415 | 290,027.0 | -3.72% |
| Apr 12, 2024 | $5.76 | $5.33 | $0.43 | 222,949.0 | -6.28% |
| Apr 11, 2024 | $5.86 | $5.54 | $0.32 | 393,817.0 | -1.21% |
| Apr 10, 2024 | $5.95 | $5.50 | $0.45 | 572,116.0 | -0.85% |
Mesoblast Ltd ADR Stock (MESO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mesoblast Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MESO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mesoblast Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mesoblast Ltd ADR Stock (MESO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.46 | $7.00 | $1.46 | 2,435,601.0 | +8.64% |
| Apr, 2024 | $7.60 | $4.60 | $3.00 | 32,113,444.0 | +31.74% |
| Mar, 2024 | $5.37 | $1.99 | $3.38 | 105,855,775.0 | +154.31% |
| Feb, 2024 | $2.22 | $1.75 | $0.47 | 1,670,807.0 | +11.93% |
| Jan, 2024 | $2.10 | $1.00 | $1.10 | 3,312,608.0 | +60.00% |
Mesoblast Ltd ADR Stock (MESO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.25 | $0.9703 | $0.2797 | 14,663,618.0 | -19.12% |
| Nov, 2023 | $1.47 | $1.15 | $0.318 | 2,605,785.0 | +11.48% |
| Oct, 2023 | $1.30 | $1.12 | $0.18 | 1,596,050.0 | -0.81% |
| Sep, 2023 | $1.58 | $1.18 | $0.40 | 3,102,151.0 | -23.60% |
| Aug, 2023 | $4.01 | $1.16 | $2.85 | 22,693,692.0 | -59.75% |
| Jul, 2023 | $5.12 | $3.75 | $1.38 | 7,186,001.0 | +2.30% |
| Jun, 2023 | $4.62 | $3.40 | $1.22 | 3,920,937.0 | +15.68% |
| May, 2023 | $3.88 | $2.93 | $0.9491 | 2,560,754.0 | +14.58% |
| Apr, 2023 | $3.54 | $2.93 | $0.61 | 1,744,858.0 | -10.33% |
| Mar, 2023 | $3.98 | $3.03 | $0.95 | 3,876,235.0 | -0.30% |
| Feb, 2023 | $4.35 | $3.12 | $1.23 | 3,348,018.0 | +0.00% |
| Jan, 2023 | $3.35 | $2.85 | $0.50 | 1,887,753.0 | +13.40% |
Mesoblast Ltd ADR Stock (MESO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.94 | $2.82 | $1.12 | 3,787,274.0 | -21.35% |
| Nov, 2022 | $3.72 | $2.78 | $0.94 | 1,668,485.0 | +27.15% |
| Oct, 2022 | $3.40 | $2.61 | $0.7899 | 1,330,712.0 | +14.34% |
| Sep, 2022 | $3.34 | $2.53 | $0.81 | 1,408,660.0 | -14.02% |
| Aug, 2022 | $3.72 | $2.73 | $0.99 | 1,594,790.0 | -11.38% |
| Jul, 2022 | $3.52 | $2.35 | $1.17 | 1,460,560.0 | +50.45% |
| Jun, 2022 | $3.56 | $2.14 | $1.42 | 1,757,367.0 | -36.75% |
| May, 2022 | $3.81 | $3.23 | $0.58 | 1,156,090.0 | -4.36% |
| Apr, 2022 | $4.65 | $3.56 | $1.09 | 1,311,210.0 | -13.03% |
| Mar, 2022 | $4.94 | $3.55 | $1.39 | 2,201,644.0 | +8.48% |
| Feb, 2022 | $4.32 | $3.69 | $0.63 | 903,627.0 | -3.71% |
| Jan, 2022 | $5.09 | $3.73 | $1.36 | 1,790,855.0 | -15.83% |
0.13%
0.03%
Cap:
|
Volume (24h):