Mesoblast

MSB
🏛️ usa →
1.60
Last Update: 2025-09-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-22 1.60 1.60 1.60 1.60 0.0M
2025-09-15 1.45 1.45 1.45 1.45 0.0M
2025-09-12 1.51 1.51 1.51 1.51 0.0M
2025-08-29 1.51 1.51 1.51 1.51 0.0M
2025-08-14 1.53 1.54 1.53 1.54 0.0M
2025-08-13 1.51 1.51 1.51 1.51 0.0M
2025-07-30 1.51 1.51 1.51 1.51 0.0M
2025-06-23 0.97 0.97 0.97 0.97 0.0M
2025-06-18 0.97 0.97 0.97 0.97 0.0M
2025-06-13 0.96 0.96 0.96 0.96 0.0M
2025-05-29 1.44 1.44 1.44 1.44 0.0M
2025-05-09 1.43 1.43 1.43 1.43 0.0M
2025-04-30 1.44 1.44 1.44 1.44 0.0M
2025-04-29 1.05 1.05 1.05 1.05 0.0M
2025-04-28 27.96 28.42 27.20 28.06 0.1M
2025-04-25 27.70 28.37 27.01 28.03 0.0M
2025-04-24 28.34 28.83 26.96 27.42 0.1M
2025-04-23 28.30 28.87 27.88 27.91 0.0M
2025-04-22 27.40 28.25 27.11 27.84 0.0M
2025-04-21 27.97 28.49 27.01 27.06 0.0M
2025-04-17 26.94 28.52 26.69 27.97 0.1M
2025-04-16 26.00 26.86 26.00 26.62 0.0M
2025-04-15 26.80 27.02 26.01 26.02 0.0M
2025-04-14 26.50 27.02 26.00 26.50 0.0M
2025-04-11 25.48 26.50 24.94 26.49 0.0M
2025-04-10 25.84 26.52 25.03 25.52 0.0M
2025-04-09 24.65 26.16 23.48 25.99 0.1M
2025-04-08 24.86 25.94 24.74 24.74 0.0M
2025-04-07 23.41 25.33 23.08 24.71 0.0M
2025-04-04 25.85 25.87 23.81 24.51 0.1M
2025-04-03 26.57 27.47 25.55 25.73 0.0M
2025-04-02 27.30 27.65 26.73 26.83 0.0M
2025-04-01 27.35 27.77 26.41 27.38 0.0M
2025-03-31 26.40 27.64 26.02 27.20 0.0M
2025-03-28 27.28 27.48 26.83 26.95 0.0M
2025-03-27 28.04 28.33 26.98 27.01 0.0M
2025-03-26 27.70 28.55 27.17 27.76 0.0M
2025-03-25 27.72 28.66 27.58 27.77 0.0M
2025-03-24 27.77 28.35 27.23 28.10 0.1M
2025-03-21 27.96 28.18 26.45 27.21 0.0M
2025-03-20 27.00 28.08 26.87 28.01 0.0M
2025-03-19 27.27 27.52 26.52 26.92 0.0M
2025-03-18 26.70 27.40 26.70 26.91 0.0M
2025-03-17 26.69 27.24 26.05 26.65 0.0M
2025-03-14 25.61 27.08 25.49 26.81 0.0M
2025-03-13 25.43 25.81 25.25 25.65 0.0M
2025-03-12 24.70 25.77 24.52 25.62 0.0M
2025-03-11 24.00 24.54 23.53 24.35 0.0M
2025-03-10 24.47 25.31 23.89 24.08 0.0M
2025-03-07 25.00 25.49 23.70 24.38 0.0M
2025-03-06 26.50 27.47 24.57 24.95 0.1M
2025-03-05 26.35 27.14 26.04 26.94 0.1M
2025-03-04 26.00 26.22 25.34 26.08 0.1M
2025-03-03 27.65 27.90 26.00 26.26 0.0M
2025-02-28 28.18 28.50 27.53 27.75 0.0M
2025-02-27 29.75 29.75 28.29 28.45 0.0M
2025-02-26 28.97 30.24 28.88 29.96 0.1M
2025-02-25 28.47 29.22 27.40 28.74 0.1M
2025-02-24 28.36 28.90 27.84 28.51 0.0M
2025-02-21 32.00 32.32 27.97 28.32 0.1M
2025-02-20 30.25 32.54 29.75 32.46 0.3M
2025-02-19 26.50 29.62 26.50 29.20 0.2M
2025-02-18 25.70 26.82 25.50 26.45 0.1M
2025-02-14 25.00 25.48 24.99 25.48 0.0M
2025-02-13 24.81 25.25 24.37 25.14 0.1M
2025-02-12 25.33 25.48 24.80 25.00 0.0M
2025-02-11 25.60 25.67 24.33 25.33 0.1M
2025-02-10 24.81 25.48 24.20 25.29 0.1M
2025-02-07 25.03 25.09 24.29 24.63 0.0M
2025-02-06 24.65 25.26 24.24 25.01 0.0M
2025-02-05 25.00 25.57 24.09 24.78 0.0M
2025-02-04 24.43 24.98 23.57 24.74 0.1M
2025-02-03 23.30 24.40 23.08 24.15 0.1M
2025-01-31 25.00 25.31 23.06 23.60 0.1M
2025-01-30 26.59 26.97 23.18 25.22 0.2M
2025-01-29 35.18 35.40 33.59 33.83 0.3M
2025-01-28 35.00 37.00 33.30 34.76 0.3M
2025-01-27 33.20 33.89 32.51 33.20 0.3M
2025-01-24 31.51 32.04 31.04 31.35 0.1M
2025-01-23 31.00 31.88 30.70 31.12 0.1M
2025-01-22 30.62 31.50 29.64 30.81 0.2M
2025-01-21 29.17 30.94 29.17 30.14 0.2M
2025-01-17 29.04 29.53 27.25 28.92 0.1M
2025-01-16 27.00 29.40 26.64 28.69 0.2M
2025-01-15 27.20 27.95 26.19 27.00 0.1M
2025-01-14 27.00 27.00 26.51 26.74 0.0M
2025-01-13 26.75 27.34 26.35 26.88 0.0M
2025-01-10 26.73 27.50 26.50 26.65 0.0M
2025-01-08 26.94 27.78 26.29 26.73 0.0M
2025-01-07 27.72 28.39 26.78 27.23 0.0M
2025-01-06 28.15 28.69 27.10 27.32 0.1M
2025-01-03 28.28 28.30 27.80 28.15 0.0M
2025-01-02 28.15 29.19 27.64 28.29 0.0M