Mesoblast Limited - Price History
Monthly price history for MESO (Mesoblast Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.24 | $7.24 |
| April 2024 | $6.60 | $6.60 |
| March 2024 | $5.01 | $5.01 |
| February 2024 | $1.97 | $1.97 |
| January 2024 | $1.76 | $1.76 |
| December 2023 | $2.20 | $1.10 |
| November 2023 | $2.72 | $1.36 |
| October 2023 | $2.44 | $1.22 |
| September 2023 | $2.46 | $1.23 |
| August 2023 | $3.22 | $1.61 |
| July 2023 | $8 | $4 |
| June 2023 | $7.82 | $3.91 |
| May 2023 | $6.76 | $3.38 |
| April 2023 | $5.90 | $2.95 |
| March 2023 | $6.58 | $3.29 |
| February 2023 | $6.60 | $3.30 |
| January 2023 | $6.60 | $3.30 |
| December 2022 | $5.82 | $2.91 |
| November 2022 | $7.40 | $3.70 |
| October 2022 | $5.82 | $2.91 |
| September 2022 | $5.09 | $2.54 |
| August 2022 | $5.92 | $2.96 |
| July 2022 | $6.68 | $3.34 |
| June 2022 | $4.44 | $2.22 |
| May 2022 | $7.02 | $3.51 |
| April 2022 | $7.34 | $3.67 |
| March 2022 | $8.44 | $4.22 |
| February 2022 | $7.78 | $3.89 |
| January 2022 | $8.08 | $4.04 |
| December 2021 | $9.60 | $4.80 |
| November 2021 | $12.10 | $6.05 |
| October 2021 | $12.10 | $6.05 |
| September 2021 | $12.02 | $6.01 |
| August 2021 | $13.06 | $6.53 |
| July 2021 | $14 | $7 |
| June 2021 | $14.96 | $7.48 |
| May 2021 | $15.46 | $7.73 |
| April 2021 | $15.32 | $7.66 |
| March 2021 | $16.54 | $8.27 |
| February 2021 | $19.20 | $9.60 |
| January 2021 | $17.98 | $8.99 |
| December 2020 | $16.98 | $8.49 |
| November 2020 | $30.18 | $15.09 |
| October 2020 | $21.40 | $10.70 |
| September 2020 | $37.17 | $18.58 |
| August 2020 | $38.72 | $19.36 |
| July 2020 | $26.84 | $13.42 |
| June 2020 | $22.78 | $11.39 |
| May 2020 | $25.66 | $12.83 |
| April 2020 | $22.28 | $11.14 |
| March 2020 | $8.76 | $4.38 |
| February 2020 | $14.20 | $7.10 |
| January 2020 | $19.18 | $9.59 |
| December 2019 | $14.74 | $7.37 |
| November 2019 | $12.52 | $6.26 |
| October 2019 | $12.38 | $6.19 |
| September 2019 | $13.86 | $6.93 |
| August 2019 | $9.84 | $4.92 |
| July 2019 | $10.30 | $5.15 |
| June 2019 | $10.62 | $5.31 |
| May 2019 | $9.50 | $4.75 |
| April 2019 | $11.75 | $5.88 |
| March 2019 | $10.50 | $5.25 |
| February 2019 | $8.76 | $4.38 |
| January 2019 | $8.82 | $4.41 |
| December 2018 | $8.24 | $4.12 |
| November 2018 | $9.72 | $4.86 |
| October 2018 | $14.10 | $7.05 |
| September 2018 | $16.32 | $8.16 |
| August 2018 | $12.16 | $6.08 |
| July 2018 | $14.20 | $7.10 |
| June 2018 | $11 | $5.50 |
| May 2018 | $11.36 | $5.68 |
| April 2018 | $11 | $5.50 |
| March 2018 | $11.56 | $5.78 |
| February 2018 | $14.52 | $7.26 |
| January 2018 | $10.82 | $5.41 |
| December 2017 | $11.68 | $5.84 |
| November 2017 | $10.44 | $5.22 |
| October 2017 | $10.40 | $5.20 |
| September 2017 | $10.96 | $5.48 |
| August 2017 | $11.82 | $5.91 |
| July 2017 | $13.76 | $6.88 |
| June 2017 | $15.72 | $7.86 |
| May 2017 | $15.82 | $7.91 |
| April 2017 | $23.56 | $11.78 |
| March 2017 | $17.76 | $8.88 |
| February 2017 | $13.03 | $6.52 |
| January 2017 | $11.61 | $5.80 |
| December 2016 | $10.58 | $5.29 |
| November 2016 | $8.94 | $4.47 |
| October 2016 | $8.74 | $4.37 |
| September 2016 | $8.52 | $4.26 |
| August 2016 | $9.91 | $4.95 |
| July 2016 | $8.11 | $4.05 |
| June 2016 | $7.83 | $3.92 |
| May 2016 | $13.98 | $6.99 |
| April 2016 | $15.76 | $7.88 |
| March 2016 | $19.02 | $9.51 |
| February 2016 | $12.93 | $6.47 |
| January 2016 | $10.68 | $5.34 |
| December 2015 | $12.58 | $6.29 |
| November 2015 | $12.10 | $6.05 |
| October 2015 | $23.87 | $11.93 |
| September 2015 | $21.94 | $10.97 |
| August 2015 | $23.27 | $11.64 |
| July 2015 | $28.61 | $14.30 |
| June 2015 | $28.57 | $14.29 |
| May 2015 | $29.59 | $14.80 |
| April 2015 | $28.07 | $14.04 |
| March 2015 | $27.42 | $13.71 |
| February 2015 | $32.04 | $16.02 |
| January 2015 | $30.80 | $15.40 |
| December 2014 | $35.52 | $17.76 |
| November 2014 | $34.60 | $17.30 |
| October 2014 | $36.50 | $18.25 |
| September 2014 | $37.37 | $18.69 |
| August 2014 | $46.51 | $23.26 |
| July 2014 | $39.25 | $19.62 |
| June 2014 | $42.74 | $21.37 |
| May 2014 | $44.54 | $22.27 |
| April 2014 | $42.69 | $21.34 |
| March 2014 | $50.12 | $25.06 |
| February 2014 | $50.60 | $25.30 |
| January 2014 | $50.72 | $25.36 |
| December 2013 | $51.74 | $25.87 |
| November 2013 | $55.47 | $27.74 |
| October 2013 | $61.79 | $30.89 |
| September 2013 | $52.69 | $26.35 |
| August 2013 | $48.25 | $24.13 |
| July 2013 | $52.51 | $26.25 |
| June 2013 | $47.96 | $23.98 |
| May 2013 | $57.29 | $28.64 |
| April 2013 | $60.34 | $30.17 |
| March 2013 | $63.55 | $31.77 |
| February 2013 | $66.80 | $33.40 |
| January 2013 | $59.79 | $29.89 |
| December 2012 | $54.40 | $27.20 |
| November 2012 | $61.89 | $30.94 |
| October 2012 | $59.15 | $29.58 |
| September 2012 | $69.09 | $34.54 |
| August 2012 | $64.75 | $32.38 |
| July 2012 | $65.44 | $32.72 |
| June 2012 | $58.95 | $29.47 |
| May 2012 | $63.96 | $31.98 |
| April 2012 | $77.71 | $38.85 |
| March 2012 | $81.26 | $40.63 |
| February 2012 | $81.50 | $40.75 |
| January 2012 | $66.83 | $33.41 |
| December 2011 | $69.83 | $34.92 |
| November 2011 | $69.27 | $34.63 |
| October 2011 | $89.56 | $44.78 |
| September 2011 | $77.73 | $38.87 |
| August 2011 | $84.17 | $42.09 |
| July 2011 | $97.73 | $48.87 |
| June 2011 | $91.56 | $45.78 |
| May 2011 | $85.01 | $42.51 |
| April 2011 | $89.36 | $44.68 |
| March 2011 | $74.12 | $37.06 |
| February 2011 | $51.94 | $25.97 |
| January 2011 | $57.84 | $28.92 |
| December 2010 | $46.53 | $23.27 |
| November 2010 | $31.63 | $15.81 |
| October 2010 | $23.21 | $11.60 |
| September 2010 | $24.60 | $12.30 |
| August 2010 | $16.74 | $8.37 |
| July 2010 | $16.22 | $8.11 |
| June 2010 | $15.52 | $7.76 |
| May 2010 | $15.67 | $7.84 |
| April 2010 | $17.81 | $8.90 |
| March 2010 | $8.50 | $8.50 |
| February 2010 | $15.85 | $7.93 |
| January 2010 | $18.63 | $9.31 |
| December 2009 | $12.37 | $6.19 |
| November 2009 | $11.86 | $5.93 |
| October 2009 | $9.73 | $4.87 |
| September 2009 | $9.16 | $4.58 |
| August 2009 | $8.10 | $4.05 |
| May 2009 | $5.68 | $2.84 |
| April 2009 | $5.94 | $2.97 |
| March 2009 | $5.09 | $2.54 |
| January 2009 | $5.28 | $2.64 |
| October 2008 | $5.36 | $2.68 |
| June 2008 | $8.69 | $4.34 |
| May 2008 | $6.93 | $3.46 |
| April 2008 | $6.47 | $3.23 |
| November 2007 | $13.16 | $6.58 |
| September 2007 | $13.30 | $6.65 |
| June 2007 | $17.53 | $8.76 |
| May 2007 | $17.95 | $8.98 |
| January 2007 | $18.41 | $9.21 |
| July 2006 | $9.92 | $4.96 |
| June 2006 | $10.70 | $5.35 |
| March 2006 | $12.04 | $6.02 |
| February 2006 | $12.67 | $6.33 |
| January 2006 | $8.54 | $4.27 |
MESO
Price: $7.24
52 week price:
Earnings Per Share: -0.87 USD
P/E Ratio: -2.20
Exchange: NMS
Sector: Healthcare
Industry: Biotechnology
Volume: 45251
Ebitda: -19.5 millionMarket Capitalization: 493.8 million