MESO - MESOBLAST LTD
IEX Last Trade
17.4
-0.940 -5.402%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:19 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-1.15%
PREVIOUS CLOSE
CHG
CHG%
$18.34
-0.94
-5.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $16.28 | $16.28 | $17.64 | $17.64 | $16.01 | $16.01 | $17.02 | $17.02 | 386,309 | $385,671.00 |
| 12/23/2024 | $15.72 | $15.72 | $17.49 | $17.49 | $15.40 | $15.40 | $17.23 | $17.23 | 1,176,434 | $1,176,434.00 |
| 12/20/2024 | $14.96 | $14.96 | $15.67 | $15.67 | $13.70 | $13.70 | $14.63 | $14.63 | 1,930,187 | $1,927,571.00 |
| 12/19/2024 | $18.68 | $18.68 | $19.15 | $19.15 | $14.35 | $14.35 | $16.76 | $16.76 | 3,986,857 | $3,986,857.00 |
| 12/18/2024 | $13.10 | $13.10 | $13.74 | $13.74 | $12.20 | $12.20 | $12.25 | $12.25 | 863,381 | $863,381.00 |
| 12/17/2024 | $12.70 | $12.70 | $12.70 | $12.70 | $12.26 | $12.26 | $12.51 | $12.51 | 244,402 | $244,402.00 |
| 12/16/2024 | $11.61 | $11.61 | $12.28 | $12.28 | $11.61 | $11.61 | $12.10 | $12.10 | 339,482 | $339,482.00 |
| 12/13/2024 | $11.64 | $11.64 | $11.98 | $11.98 | $11.53 | $11.53 | $11.76 | $11.76 | 392,231 | $392,231.00 |