Mesoblast

MESO
🏛️ usa →
16.04
Last Update: 2025-09-29
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
2021-12-31 4.81 4.92 4.71 4.80 0.2M
2021-12-30 4.76 4.87 4.71 4.81 0.2M
2021-12-29 4.90 4.98 4.75 4.80 0.2M
2021-12-28 4.63 4.93 4.63 4.91 0.2M
2021-12-27 4.80 4.80 4.65 4.66 0.2M
2021-12-23 4.96 5.03 4.77 4.82 0.2M
2021-12-22 4.68 5.01 4.67 4.92 0.2M
2021-12-21 4.85 4.93 4.61 4.76 0.4M
2021-12-20 4.60 4.83 4.60 4.76 0.2M
2021-12-17 4.82 4.92 4.66 4.69 0.4M
2021-12-16 5.00 5.13 4.83 4.96 0.7M
2021-12-15 4.40 5.10 4.16 4.97 1.5M
2021-12-14 4.75 4.78 3.91 4.17 1.7M
2021-12-13 6.08 6.14 5.75 5.76 0.2M
2021-12-10 6.20 6.27 6.06 6.16 0.3M
2021-12-09 6.50 6.50 6.20 6.22 0.3M
2021-12-08 6.58 6.58 6.31 6.46 0.2M
2021-12-07 5.81 6.77 5.70 6.51 1.0M
2021-12-06 5.62 5.92 5.41 5.87 0.4M
2021-12-03 5.47 5.54 5.13 5.21 0.2M
2021-12-02 5.88 5.88 5.37 5.47 0.3M
2021-12-01 6.05 6.09 5.77 5.77 0.1M
2021-11-30 6.09 6.11 5.91 6.05 0.1M
2021-11-29 6.25 6.34 6.00 6.04 0.2M
2021-11-26 6.29 6.30 6.01 6.19 0.1M
2021-11-24 6.36 6.39 6.25 6.38 0.1M
2021-11-23 6.32 6.92 6.27 6.47 0.4M
2021-11-22 6.17 6.27 6.15 6.25 0.2M
2021-11-19 6.30 6.32 6.20 6.24 0.1M
2021-11-18 6.65 6.65 6.27 6.32 0.1M
2021-11-17 6.53 6.65 6.47 6.65 0.1M
2021-11-16 6.70 6.73 6.34 6.42 0.3M
2021-11-15 6.71 7.28 6.71 7.09 0.6M
2021-11-12 6.07 6.29 6.07 6.27 0.1M
2021-11-11 6.09 6.18 6.01 6.07 0.1M
2021-11-10 6.24 6.34 6.13 6.18 0.0M
2021-11-09 6.33 6.37 6.22 6.27 0.1M
2021-11-08 6.39 6.39 6.22 6.33 0.2M
2021-11-05 6.37 6.45 6.25 6.36 0.1M
2021-11-04 6.20 6.40 6.15 6.39 0.2M
2021-11-03 6.10 6.24 6.08 6.24 0.0M
2021-11-02 6.06 6.08 5.96 6.02 0.1M
2021-11-01 6.08 6.15 6.06 6.08 0.1M
2021-10-29 5.98 6.07 5.98 6.05 0.0M
2021-10-28 6.05 6.05 5.97 6.01 0.0M
2021-10-27 6.18 6.18 6.03 6.06 0.0M
2021-10-26 6.34 6.34 6.20 6.24 0.1M
2021-10-25 6.27 6.39 6.25 6.30 0.1M
2021-10-22 6.34 6.35 6.21 6.34 0.1M
2021-10-21 6.23 6.35 6.23 6.30 0.0M
2021-10-20 6.19 6.29 6.15 6.23 0.1M
2021-10-19 5.83 6.23 5.81 6.14 0.2M
2021-10-18 5.75 5.83 5.68 5.73 0.2M
2021-10-15 5.84 5.88 5.67 5.68 0.1M
2021-10-14 5.82 5.88 5.79 5.82 0.1M
2021-10-13 5.67 5.77 5.64 5.70 0.1M
2021-10-12 5.56 5.65 5.52 5.62 0.1M
2021-10-11 5.60 5.64 5.53 5.54 0.1M
2021-10-08 5.65 5.72 5.61 5.66 0.1M
2021-10-07 5.65 5.74 5.62 5.64 0.1M
2021-10-06 5.64 5.64 5.52 5.55 0.1M
2021-10-05 5.83 5.84 5.71 5.72 0.1M
2021-10-04 5.91 5.97 5.83 5.88 0.1M
2021-10-01 6.01 6.03 5.90 5.95 0.1M
2021-09-30 5.94 6.11 5.94 6.01 0.1M
2021-09-29 6.08 6.08 5.95 5.96 0.1M
2021-09-28 6.20 6.20 6.01 6.01 0.1M
2021-09-27 6.26 6.29 6.17 6.29 0.0M
2021-09-24 6.23 6.29 6.15 6.20 0.1M
2021-09-23 6.20 6.30 6.16 6.30 0.1M
2021-09-22 6.08 6.08 5.98 6.04 0.1M
2021-09-21 5.95 6.05 5.95 5.99 0.1M
2021-09-20 6.03 6.07 5.83 5.87 0.2M
2021-09-17 6.27 6.30 6.11 6.17 0.2M
2021-09-16 6.30 6.37 6.30 6.35 0.1M
2021-09-15 6.35 6.42 6.30 6.35 0.2M
2021-09-14 6.44 6.44 6.30 6.36 0.2M
2021-09-13 6.30 6.44 6.20 6.41 0.3M
2021-09-10 6.19 6.33 6.14 6.23 0.1M
2021-09-09 6.47 6.47 6.09 6.10 0.5M
2021-09-08 6.47 6.58 6.36 6.51 0.1M
2021-09-07 6.45 6.62 6.30 6.54 0.2M
2021-09-03 6.21 6.41 6.21 6.37 0.2M
2021-09-02 6.12 6.15 6.05 6.13 0.3M
2021-09-01 6.06 6.14 6.00 6.05 0.9M
2021-08-31 6.34 6.75 6.27 6.53 0.8M
2021-08-30 7.39 7.40 7.25 7.32 0.1M
2021-08-27 7.37 7.52 7.29 7.39 0.1M
2021-08-26 7.31 7.38 7.22 7.34 0.1M
2021-08-25 7.35 7.42 7.28 7.40 0.1M
2021-08-24 7.14 7.31 7.09 7.25 0.1M
2021-08-23 6.97 7.17 6.93 7.14 0.1M
2021-08-20 6.84 6.88 6.75 6.86 0.2M
2021-08-19 6.81 7.05 6.75 6.87 0.1M
2021-08-18 6.98 7.02 6.89 6.89 0.1M
2021-08-17 7.12 7.19 7.00 7.05 0.1M
2021-08-16 7.34 7.35 7.16 7.29 0.1M
2021-08-13 7.63 7.66 7.48 7.52 0.0M
2021-08-12 7.52 7.62 7.47 7.62 0.0M
2021-08-11 7.37 7.49 7.33 7.47 0.1M
2021-08-10 7.25 7.53 7.25 7.52 0.1M
2021-08-09 7.25 7.25 7.17 7.21 0.1M
2021-08-06 7.43 7.43 7.27 7.32 0.0M
2021-08-05 7.38 7.39 7.22 7.38 0.0M
2021-08-04 7.40 7.58 7.39 7.44 0.0M
2021-08-03 7.27 7.45 7.19 7.41 0.1M
2021-08-02 7.11 7.15 7.10 7.11 0.1M
2021-07-30 6.96 7.05 6.91 7.00 0.0M
2021-07-29 7.05 7.19 7.04 7.06 0.1M
2021-07-28 6.98 7.00 6.84 6.94 0.1M
2021-07-27 7.06 7.06 6.94 7.04 0.1M
2021-07-26 7.18 7.26 7.11 7.16 0.1M
2021-07-23 7.25 7.29 7.19 7.26 0.1M
2021-07-22 7.26 7.26 7.17 7.17 0.1M
2021-07-21 7.28 7.36 7.21 7.33 0.1M
2021-07-20 7.04 7.40 7.03 7.35 0.1M
2021-07-19 7.00 7.06 6.78 6.94 0.1M
2021-07-16 7.35 7.47 7.00 7.01 0.1M
2021-07-15 7.52 7.56 7.30 7.40 0.1M
2021-07-14 7.62 7.71 7.53 7.56 0.1M
2021-07-13 7.78 7.78 7.62 7.63 0.0M
2021-07-12 7.88 7.88 7.71 7.80 0.1M
2021-07-09 7.57 7.88 7.53 7.85 0.1M
2021-07-08 7.53 7.62 7.48 7.60 0.1M
2021-07-07 7.60 7.60 7.44 7.55 0.1M
2021-07-06 7.76 7.76 7.46 7.54 0.1M
2021-07-02 7.67 7.87 7.67 7.81 0.1M
2021-07-01 7.80 7.80 7.52 7.64 0.2M
2021-06-30 7.65 7.65 7.47 7.48 0.1M
2021-06-29 7.78 7.92 7.70 7.71 0.1M
2021-06-28 8.12 8.12 7.71 7.73 0.2M
2021-06-25 8.46 8.46 8.12 8.18 0.2M
2021-06-24 8.39 8.51 8.38 8.45 0.1M
2021-06-23 8.54 8.57 8.38 8.39 0.1M
2021-06-22 8.44 8.62 8.39 8.59 0.1M
2021-06-21 8.43 8.55 8.28 8.47 0.2M
2021-06-18 8.51 8.85 8.42 8.50 1.3M
2021-06-17 8.22 8.42 8.19 8.33 0.2M
2021-06-16 8.25 8.27 8.08 8.17 0.2M
2021-06-15 8.39 8.41 8.19 8.23 0.1M
2021-06-14 8.49 8.53 8.26 8.42 0.2M
2021-06-11 8.19 8.53 8.05 8.53 0.3M
2021-06-10 7.89 8.00 7.83 7.97 0.3M
2021-06-09 7.74 7.96 7.72 7.83 0.2M
2021-06-08 7.27 7.62 7.27 7.61 0.2M
2021-06-07 7.35 7.35 7.02 7.07 0.3M
2021-06-04 7.21 7.37 7.16 7.22 0.1M
2021-06-03 7.26 7.35 7.00 7.09 0.2M
2021-06-02 7.42 7.54 7.32 7.54 0.1M
2021-06-01 7.70 7.71 7.33 7.39 0.1M
2021-05-28 7.80 7.95 7.68 7.73 0.1M
2021-05-27 7.53 7.77 7.48 7.71 0.2M
2021-05-26 7.36 7.56 7.33 7.49 0.1M
2021-05-25 7.49 7.49 7.32 7.39 0.1M
2021-05-24 7.59 7.59 7.37 7.50 0.1M
2021-05-21 7.45 7.70 7.42 7.52 0.3M
2021-05-20 7.22 7.49 7.18 7.39 0.1M
2021-05-19 7.16 7.21 7.03 7.16 0.1M
2021-05-18 7.19 7.27 7.12 7.18 0.1M
2021-05-17 7.08 7.28 7.07 7.22 0.1M
2021-05-14 6.77 7.02 6.77 6.99 0.2M
2021-05-13 6.73 6.85 6.67 6.73 0.1M
2021-05-12 6.82 6.83 6.67 6.69 0.1M
2021-05-11 6.94 6.99 6.67 6.75 0.3M
2021-05-10 7.10 7.25 7.09 7.10 0.2M
2021-05-07 7.01 7.01 6.89 6.98 0.3M
2021-05-06 7.19 7.30 6.96 7.07 0.4M
2021-05-05 7.25 7.38 7.23 7.26 0.2M
2021-05-04 7.33 7.35 7.15 7.25 0.2M
2021-05-03 7.41 7.67 7.18 7.41 0.5M
2021-04-30 7.51 8.99 7.40 7.66 2.6M
2021-04-29 7.40 7.45 7.22 7.22 0.5M
2021-04-28 7.41 7.49 7.22 7.32 0.2M
2021-04-27 7.79 7.79 7.31 7.41 0.5M
2021-04-26 8.24 8.29 8.06 8.12 0.2M
2021-04-23 8.50 8.53 8.18 8.28 0.2M
2021-04-22 8.79 8.79 8.51 8.51 0.1M
2021-04-21 8.53 8.90 8.51 8.85 0.1M
2021-04-20 8.69 8.80 8.50 8.55 0.1M
2021-04-19 8.97 9.07 8.67 8.81 0.1M
2021-04-16 8.94 9.11 8.77 8.94 0.1M
2021-04-15 8.74 9.09 8.64 9.00 0.3M
2021-04-14 8.67 8.92 8.60 8.70 0.1M
2021-04-13 8.53 8.69 8.52 8.64 0.1M
2021-04-12 8.41 8.61 8.36 8.45 0.1M
2021-04-09 8.56 8.62 8.39 8.51 0.1M
2021-04-08 8.56 8.77 8.52 8.56 0.1M
2021-04-07 8.79 8.93 8.41 8.46 0.3M
2021-04-06 8.40 8.68 8.32 8.45 0.2M
2021-04-05 8.43 8.60 8.10 8.26 0.2M
2021-04-01 8.32 8.55 8.19 8.31 0.1M
2021-03-31 8.27 8.46 8.11 8.27 0.2M
2021-03-30 8.45 8.54 8.14 8.26 0.3M
2021-03-29 8.58 8.77 8.49 8.55 0.1M
2021-03-26 8.64 8.72 8.47 8.67 0.1M
2021-03-25 8.88 8.97 8.34 8.45 0.3M
2021-03-24 9.27 9.27 8.76 8.84 0.2M
2021-03-23 9.31 9.39 9.09 9.13 0.2M
2021-03-22 9.35 9.49 9.11 9.31 0.1M
2021-03-19 9.44 9.48 9.18 9.33 0.1M
2021-03-18 9.63 9.63 9.25 9.29 0.1M
2021-03-17 9.47 9.79 9.37 9.72 0.1M
2021-03-16 9.71 9.87 9.40 9.56 0.2M
2021-03-15 9.39 9.70 9.32 9.64 0.2M
2021-03-12 9.10 9.37 9.04 9.33 0.2M
2021-03-11 9.22 9.29 9.04 9.13 0.2M
2021-03-10 8.89 9.23 8.80 9.06 0.3M
2021-03-09 8.67 8.86 8.53 8.80 0.4M
2021-03-08 9.09 9.13 8.71 8.72 0.2M
2021-03-05 9.10 9.30 8.75 9.17 0.2M
2021-03-04 9.08 9.49 8.91 9.18 0.3M
2021-03-03 9.37 9.41 9.02 9.15 0.3M
2021-03-02 9.50 9.75 9.15 9.26 0.4M
2021-03-01 9.60 9.71 9.60 9.60 0.0M
2021-02-25 9.70 9.80 9.50 9.60 0.3M
2021-02-24 10.21 10.21 9.49 9.53 0.6M
2021-02-23 10.25 10.25 9.62 10.11 0.6M
2021-02-22 10.52 10.52 10.16 10.26 0.2M
2021-02-19 10.25 10.49 10.22 10.30 0.2M
2021-02-18 10.47 10.68 10.11 10.32 0.3M
2021-02-17 10.74 10.75 10.21 10.42 0.3M
2021-02-16 10.67 10.67 10.18 10.18 0.5M
2021-02-12 10.19 11.33 10.12 10.60 1.3M
2021-02-11 11.46 11.69 10.42 10.95 2.0M
2021-02-10 9.99 10.10 9.72 9.91 0.7M
2021-02-09 10.18 10.19 9.95 10.03 0.2M
2021-02-08 9.88 10.40 9.85 10.29 0.4M
2021-02-05 9.55 9.71 9.45 9.61 0.2M
2021-02-04 9.54 9.60 9.44 9.49 0.1M
2021-02-03 9.61 9.66 9.45 9.60 0.2M
2021-02-02 9.58 9.64 9.39 9.50 0.3M
2021-02-01 9.34 9.68 9.21 9.62 0.4M
2021-01-29 9.18 9.29 8.90 8.99 0.4M
2021-01-28 8.89 9.29 8.86 9.21 0.3M
2021-01-27 9.00 9.19 8.77 8.94 0.3M
2021-01-26 9.20 9.27 9.10 9.17 0.4M
2021-01-25 9.39 9.39 9.14 9.18 0.3M
2021-01-22 9.35 9.55 9.18 9.25 0.5M
2021-01-21 9.51 9.60 9.32 9.48 0.3M
2021-01-20 9.38 9.66 9.24 9.51 0.4M
2021-01-19 9.85 9.86 9.27 9.45 1.2M
2021-01-15 10.32 10.36 9.58 9.72 0.9M
2021-01-14 9.99 9.99 9.76 9.83 0.8M
2021-01-13 9.84 10.42 9.60 10.14 1.1M
2021-01-12 10.27 10.30 9.83 10.24 2.0M
2021-01-11 12.91 13.70 11.35 11.40 15.3M
2021-01-08 8.90 8.91 8.45 8.66 0.3M
2021-01-07 8.95 8.97 8.75 8.92 0.2M
2021-01-06 8.75 9.20 8.73 8.92 0.3M
2021-01-05 8.52 8.94 8.52 8.73 0.5M
2021-01-04 8.55 8.73 8.35 8.51 0.3M