Mesoblast Ltd (MESO)
7.50
+0.21
(+2.88%)
USD |
NASDAQ |
May 03, 16:00
7.495
0.00 (0.00%)
After-Hours: 20:00
Mesoblast Price: 7.50 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 7.11 | 7.60 | 7.11 | 7.50 | 282718.0 |
May 02, 2024 | 7.35 | 7.35 | 7.10 | 7.29 | 93577.00 |
May 01, 2024 | 7.06 | 7.373 | 7.00 | 7.21 | 256632.0 |
Apr 30, 2024 | 6.39 | 6.77 | 6.35 | 6.60 | 239884.0 |
Apr 29, 2024 | 7.00 | 7.60 | 6.82 | 7.10 | 695190.0 |
Apr 26, 2024 | 6.04 | 6.36 | 6.04 | 6.24 | 324769.0 |
Apr 25, 2024 | 6.13 | 6.28 | 5.902 | 6.15 | 239857.0 |
Apr 24, 2024 | 6.08 | 6.239 | 5.82 | 6.22 | 199269.0 |
Apr 23, 2024 | 5.86 | 6.17 | 5.838 | 6.00 | 630427.0 |
Apr 22, 2024 | 5.39 | 5.53 | 5.26 | 5.53 | 277737.0 |
Apr 19, 2024 | 5.06 | 5.34 | 5.06 | 5.21 | 229446.0 |
Apr 18, 2024 | 4.95 | 5.20 | 4.77 | 5.11 | 269152.0 |
Apr 17, 2024 | 4.71 | 5.16 | 4.60 | 5.01 | 501565.0 |
Apr 16, 2024 | 5.08 | 5.08 | 4.655 | 4.69 | 470001.0 |
Apr 15, 2024 | 5.36 | 5.54 | 5.125 | 5.17 | 290042.0 |
Apr 12, 2024 | 5.67 | 5.76 | 5.33 | 5.37 | 223731.0 |
Apr 11, 2024 | 5.80 | 5.86 | 5.54 | 5.73 | 394420.0 |
Apr 10, 2024 | 5.66 | 5.95 | 5.50 | 5.80 | 583428.0 |
Apr 09, 2024 | 6.13 | 6.15 | 5.72 | 5.85 | 727915.0 |
Apr 08, 2024 | 6.15 | 6.86 | 6.15 | 6.29 | 1.789M |
Apr 05, 2024 | 5.87 | 5.94 | 5.46 | 5.80 | 1.109M |
Apr 04, 2024 | 6.22 | 6.28 | 5.81 | 5.89 | 1.489M |
Apr 03, 2024 | 6.00 | 6.60 | 5.96 | 6.32 | 1.902M |
Apr 02, 2024 | 6.04 | 6.73 | 5.61 | 6.59 | 3.552M |
Apr 01, 2024 | 6.17 | 7.36 | 5.74 | 6.08 | 16.45M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.72
Minimum
Jan 18 2024
39.62
Maximum
Aug 17 2020
11.85
Average
9.84
Median
Aug 30 2019
Price Benchmarks
Immuron Ltd | 2.52 |
Alterity Therapeutics Ltd | 2.05 |
Kazia Therapeutics Ltd | 0.272 |
Immutep Ltd | 2.82 |
Opthea Ltd | 3.418 |
Price Related Metrics
Market Cap | 855.53M |