Mesoblast Ltd (MESO)
6.24
+0.09
(+1.46%)
USD |
NASDAQ |
Apr 26, 16:00
6.22
-0.02
(-0.32%)
After-Hours: 20:00
Mesoblast Price: 6.24 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 6.04 | 6.36 | 6.04 | 6.24 | 323825.0 |
| 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 |
| Mar 28, 2024 | 4.46 | 5.37 | 3.91 | 5.01 | 14.10M |
| Mar 27, 2024 | 3.32 | 3.59 | 3.12 | 3.49 | 5.026M |
| Mar 26, 2024 | 2.82 | 4.16 | 2.680 | 3.93 | 69.18M |
| Mar 25, 2024 | 2.09 | 2.27 | 2.08 | 2.20 | 282299.0 |
| Mar 22, 2024 | 2.26 | 2.30 | 2.05 | 2.16 | 177424.0 |
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
11.87
Average
9.90
Median
Aug 27 2019
Price Benchmarks
| Immuron Ltd | 2.64 |
| Alterity Therapeutics Ltd | 2.51 |
| Kazia Therapeutics Ltd | 0.37 |
| Immutep Ltd | 2.65 |
| Opthea Ltd | 3.40 |
Price Related Metrics
| Market Cap | 633.23M |