$MESO: Mesoblast Limited - American Depositary Shares
2025-06-18 MESO 2025-06-18 07:01:41 12.74 10.71 -4.31% MESO 2025-06-18 09:01:41 12.74 10.73 -0.08% MESO 2025-06-18 10:02:13 11.79 11.66 -0.24% MESO 2025-06-18 11:01:43 11.85 11.76 0.00% MESO 2025-06-18 12:02:10 11.79 11.69 0.00% MESO 2025-06-18 13:01:37 11.78 11.68 -0.65% MESO 2025-06-18 14:02:14 11.80 11.70 -0.41% MESO 2025-06-18 15:01:43 11.67 11.60 -1.30% MESO 2025-06-18 16:02:19 12.21 11.21 -0.65% MESO 2025-06-18 17:01:38 12.21 11.47 -2.46% MESO 2025-06-18 20:02:15 0.00 0.00 -2.46% 2025-06-20 MESO 2025-06-20 05:01:31 11.94 9.15 -2.46% MESO 2025-06-20 06:02:07 11.94 10.60 -2.46% MESO 2025-06-20 07:01:39 11.94 10.70 -2.46% MESO 2025-06-20 09:01:34 10.95 10.65 -8.33% MESO 2025-06-20 10:02:14 10.90 10.81 -7.05% MESO 2025-06-20 11:01:37 10.56 10.52 -9.86% MESO 2025-06-20 12:02:10 10.59 10.57 -9.35% MESO 2025-06-20 13:01:34 10.58 10.56 -9.35% MESO 2025-06-20 14:02:15 10.51 10.50 -9.94% MESO 2025-06-20 15:01:34 10.47 10.44 -10.37% MESO 2025-06-20 16:11:44 10.77 10.23 -10.62% MESO 2025-06-20 17:10:50 10.77 10.23 -10.69% MESO 2025-06-20 18:13:17 10.77 9.80 -10.69% MESO 2025-06-20 20:02:09 0.00 0.00 -10.69% 2025-06-23 MESO 2025-06-23 04:02:10 13.25 0.00 -10.69% MESO 2025-06-23 05:01:34 11.39 8.97 -10.69% MESO 2025-06-23 06:02:10 10.65 9.80 -10.69% MESO 2025-06-23 10:03:47 10.01 9.93 -4.28% MESO 2025-06-23 11:02:03 10.00 9.96 -3.76% MESO 2025-06-23 12:01:49 10.15 10.11 -2.48% MESO 2025-06-23 13:02:03 10.14 10.03 -3.25% MESO 2025-06-23 14:01:54 10.18 10.14 -2.31% MESO 2025-06-23 15:01:59 10.17 10.13 -2.48% MESO 2025-06-23 16:01:53 10.19 10.14 -2.31% MESO 2025-06-23 17:01:59 11.57 9.90 -2.20% MESO 2025-06-23 18:01:50 10.50 9.90 -2.20% MESO 2025-06-23 20:01:48 0.00 0.00 -2.20% 2025-06-24 MESO 2025-06-24 04:02:09 13.25 0.00 -2.20% MESO 2025-06-24 05:01:40 11.69 8.97 -2.20% MESO 2025-06-24 07:01:48 11.69 9.28 -2.20% MESO 2025-06-24 10:02:07 10.34 10.10 0.86% MESO 2025-06-24 11:01:42 10.35 10.30 1.63% MESO 2025-06-24 12:02:08 10.48 10.45 3.07% MESO 2025-06-24 13:01:50 10.51 10.46 2.97% MESO 2025-06-24 14:02:08 10.48 10.46 2.97% MESO 2025-06-24 15:01:41 10.50 10.46 3.35% MESO 2025-06-24 16:02:12 11.69 10.17 2.87% MESO 2025-06-24 17:01:45 11.69 10.25 2.95% MESO 2025-06-24 18:02:09 11.69 9.68 2.95% MESO 2025-06-24 19:01:44 11.69 10.36 2.95% MESO 2025-06-24 20:02:02 0.00 0.00 2.95% 2025-06-25 MESO 2025-06-25 04:02:04 12.15 0.00 2.95% MESO 2025-06-25 05:01:43 11.69 9.48 2.95% MESO 2025-06-25 08:02:08 11.69 9.68 2.95% MESO 2025-06-25 10:02:13 10.51 10.39 -0.39% MESO 2025-06-25 11:01:46 10.51 10.47 0.49% MESO 2025-06-25 12:02:12 10.53 10.50 0.89% MESO 2025-06-25 13:01:44 10.51 10.49 0.59% MESO 2025-06-25 14:02:10 10.58 10.54 1.18% MESO 2025-06-25 15:01:41 10.60 10.58 1.48% MESO 2025-06-25 16:02:08 11.69 10.28 1.08% MESO 2025-06-25 17:01:42 11.69 10.23 1.05% MESO 2025-06-25 18:02:08 11.69 9.68 1.05% MESO 2025-06-25 20:02:03 0.00 0.00 1.05% 2025-06-26 MESO 2025-06-26 04:02:16 0.00 10.55 1.05% MESO 2025-06-26 05:01:44 11.69 10.55 1.05% MESO 2025-06-26 10:02:08 10.64 10.55 0.77% MESO 2025-06-26 11:01:39 10.77 10.74 2.01% MESO 2025-06-26 12:02:10 10.80 10.70 1.63% MESO 2025-06-26 13:01:45 10.79 10.72 1.72% MESO 2025-06-26 14:02:08 10.69 10.64 1.24% MESO 2025-06-26 15:01:41 10.74 10.68 1.72% MESO 2025-06-26 16:02:05 12.85 10.63 1.91% MESO 2025-06-26 17:01:39 12.85 10.63 1.90% MESO 2025-06-26 18:02:15 12.85 9.73 1.90% MESO 2025-06-26 20:02:08 0.00 0.00 1.90% 2025-06-27 MESO 2025-06-27 05:00:45 12.79 9.43 1.90% MESO 2025-06-27 08:00:52 12.37 10.17 1.90% MESO 2025-06-27 10:00:48 11.00 10.74 1.42% MESO 2025-06-27 11:00:40 11.03 10.90 2.37% MESO 2025-06-27 12:00:47 11.04 10.98 2.84% MESO 2025-06-27 13:00:39 11.08 11.06 3.13% MESO 2025-06-27 14:00:46 11.06 10.99 2.94% MESO 2025-06-27 15:00:51 10.95 10.84 1.52% MESO 2025-06-27 16:00:45 10.92 10.90 1.61% MESO 2025-06-27 17:00:38 11.85 10.71 1.58% MESO 2025-06-27 18:00:37 11.85 10.17 1.58% MESO 2025-06-27 21:00:38 0.00 0.00 1.58% 2025-06-30 MESO 2025-06-30 05:00:43 14.38 9.43 1.58% MESO 2025-06-30 08:00:46 10.99 9.43 1.58% MESO 2025-06-30 09:00:44 10.99 9.51 1.58% MESO 2025-06-30 10:00:44 10.96 10.91 0.37% MESO 2025-06-30 11:00:41 10.93 10.88 0.00% MESO 2025-06-30 12:00:42 10.97 10.85 0.19% MESO 2025-06-30 13:00:42 10.95 10.92 0.09% MESO 2025-06-30 14:00:51 10.90 10.85 -0.19% MESO 2025-06-30 15:00:41 10.94 10.91 -0.09% MESO 2025-06-30 16:00:51 10.92 10.89 0.00% MESO 2025-06-30 17:00:44 12.86 10.82 -0.18% MESO 2025-06-30 21:00:37 0.00 0.00 -0.18% 2025-07-01 MESO 2025-07-01 05:00:43 13.59 10.24 -0.18% MESO 2025-07-01 06:00:45 12.97 11.50 -0.18% MESO 2025-07-01 07:00:41 12.97 11.65 7.51% MESO 2025-07-01 08:00:48 12.97 11.87 9.25% MESO 2025-07-01 09:00:43 12.95 11.65 11.54% MESO 2025-07-01 10:00:41 12.37 12.29 12.91% MESO 2025-07-01 11:00:42 12.20 12.14 11.63% MESO 2025-07-01 12:00:43 12.45 12.32 13.92% MESO 2025-07-01 13:00:43 12.28 12.20 12.45% MESO 2025-07-01 14:00:53 12.31 12.27 12.91% MESO 2025-07-01 15:00:44 12.25 12.20 12.36% MESO 2025-07-01 16:00:45 12.11 12.10 11.17% MESO 2025-07-01 17:00:45 12.94 11.88 11.39% MESO 2025-07-01 18:00:44 12.94 10.59 12.49% MESO 2025-07-01 19:00:45 12.94 10.59 12.95% MESO 2025-07-01 21:00:39 0.00 0.00 12.95% 2025-07-02 MESO 2025-07-02 05:00:44 12.28 9.96 -8.17% MESO 2025-07-02 06:00:46 12.28 11.00 -8.17% MESO 2025-07-02 08:00:47 11.29 9.69 -7.90% MESO 2025-07-02 09:00:43 12.21 9.93 -7.90% MESO 2025-07-02 10:00:46 11.00 10.89 -10.65% MESO 2025-07-02 11:00:39 10.99 10.95 -10.28% MESO 2025-07-02 12:00:44 11.01 10.97 -10.01% MESO 2025-07-02 13:00:43 10.99 10.95 -10.47% MESO 2025-07-02 14:00:52 10.89 10.88 -11.20% MESO 2025-07-02 15:00:40 10.86 10.85 -11.48% MESO 2025-07-02 16:00:46 10.85 10.84 -11.66% MESO 2025-07-02 17:00:47 12.35 10.50 -10.31% MESO 2025-07-02 19:00:46 12.35 10.75 -10.31% MESO 2025-07-02 20:00:51 12.21 10.75 -10.31% MESO 2025-07-02 21:00:51 0.00 0.00 -10.31% 2025-07-03 MESO 2025-07-03 05:00:45 11.81 10.75 0.17% MESO 2025-07-03 07:00:47 11.66 10.75 0.17% MESO 2025-07-03 08:00:54 11.00 10.75 0.17% MESO 2025-07-03 09:00:47 10.85 9.84 -0.83% MESO 2025-07-03 10:00:48 10.76 10.72 -0.83% MESO 2025-07-03 11:00:46 10.72 10.68 -1.07% MESO 2025-07-03 12:00:47 10.65 10.63 -1.65% MESO 2025-07-03 13:00:42 10.69 10.68 -1.32% MESO 2025-07-03 14:00:42 11.50 10.31 -1.57% MESO 2025-07-03 17:00:44 11.50 9.80 -1.57% MESO 2025-07-03 18:00:45 0.00 0.00 -1.57% 2025-07-07 MESO 2025-07-07 05:00:52 17.08 10.69 -1.57% MESO 2025-07-07 06:00:53 12.48 9.76 -1.57% MESO 2025-07-07 07:00:44 10.65 9.43 -1.57% MESO 2025-07-07 09:00:53 11.57 10.61 -0.18% MESO 2025-07-07 10:00:52 10.63 10.47 -2.03% MESO 2025-07-07 11:00:53 10.49 10.47 -1.75% MESO 2025-07-07 12:00:45 10.62 10.60 -0.74% MESO 2025-07-07 13:00:39 10.53 10.51 -1.47% MESO 2025-07-07 14:00:46 10.55 10.54 -1.20% MESO 2025-07-07 15:00:37 10.53 10.50 -1.57% MESO 2025-07-07 16:00:46 10.54 10.51 -1.38% MESO 2025-07-07 17:00:47 10.96 10.41 -1.40% MESO 2025-07-07 19:00:45 10.96 9.63 -1.40% MESO 2025-07-07 21:00:40 0.00 0.00 -1.40% 2025-07-08 MESO 2025-07-08 05:00:50 12.48 9.43 -1.40% MESO 2025-07-08 08:00:44 11.94 9.43 -1.40% MESO 2025-07-08 09:00:43 11.91 9.63 -1.40% MESO 2025-07-08 10:00:44 10.64 10.61 0.75% MESO 2025-07-08 11:00:41 10.61 10.59 0.84% MESO 2025-07-08 12:00:44 10.59 10.56 0.37% MESO 2025-07-08 13:00:43 10.52 10.50 -0.19% MESO 2025-07-08 14:00:45 10.46 10.45 -0.56% MESO 2025-07-08 15:00:45 10.44 10.43 -0.84% MESO 2025-07-08 16:00:49 10.44 10.41 -0.94% MESO 2025-07-08 17:00:50 11.54 10.32 -0.66% MESO 2025-07-08 21:00:46 0.00 0.00 -0.66% 2025-07-09 MESO 2025-07-09 05:00:44 12.48 9.43 -0.66% MESO 2025-07-09 07:00:47 11.23 9.43 -0.66% MESO 2025-07-09 10:00:46 10.52 10.38 0.19% MESO 2025-07-09 11:00:43 10.47 10.39 0.09% MESO 2025-07-09 12:00:47 10.57 10.55 1.14% MESO 2025-07-09 13:00:43 10.63 10.60 1.71% MESO 2025-07-09 14:00:47 10.64 10.61 1.80% MESO 2025-07-09 15:00:41 10.63 10.61 1.71% MESO 2025-07-09 16:00:50 10.53 10.51 0.76% MESO 2025-07-09 17:00:45 10.85 10.38 1.53% MESO 2025-07-09 21:00:43 0.00 0.00 1.53% 2025-07-10 MESO 2025-07-10 05:00:53 11.72 9.43 1.53% MESO 2025-07-10 07:00:46 11.72 9.61 1.53% MESO 2025-07-10 08:00:50 11.72 9.73 1.53% MESO 2025-07-10 09:00:49 11.72 9.78 1.53% MESO 2025-07-10 10:00:48 10.84 10.75 2.58% MESO 2025-07-10 11:00:44 10.94 10.90 3.92% MESO 2025-07-10 12:00:41 10.91 10.89 3.83% MESO 2025-07-10 13:00:43 10.93 10.90 4.02% MESO 2025-07-10 14:00:47 10.93 10.91 4.02% MESO 2025-07-10 15:00:44 10.97 10.96 4.50% MESO 2025-07-10 16:00:49 11.03 10.99 4.78% MESO 2025-07-10 17:00:48 11.58 10.81 4.85% MESO 2025-07-10 18:00:52 11.58 9.78 4.85% MESO 2025-07-10 21:00:44 0.00 0.00 4.85% 2025-07-11 MESO 2025-07-11 05:01:47 17.63 9.80 4.85% MESO 2025-07-11 07:01:38 12.57 9.93 4.85% MESO 2025-07-11 08:02:17 12.48 9.78 4.85% MESO 2025-07-11 09:01:45 12.48 10.70 4.85% MESO 2025-07-11 10:02:26 11.05 10.81 -1.52% MESO 2025-07-11 11:01:38 11.01 10.88 -0.57% MESO 2025-07-11 12:02:15 11.02 10.95 -0.10% MESO 2025-07-11 13:01:44 11.00 10.91 -0.48% MESO 2025-07-11 14:02:13 11.05 10.96 -0.10% MESO 2025-07-11 15:01:38 11.17 11.13 1.24% MESO 2025-07-11 16:02:14 12.51 10.80 0.86% MESO 2025-07-11 17:01:42 12.51 10.90 0.82% MESO 2025-07-11 18:02:14 12.48 10.80 0.82% MESO 2025-07-11 20:02:20 0.00 0.00 0.82% 2025-07-14 MESO 2025-07-14 04:02:17 15.00 0.00 0.82% MESO 2025-07-14 05:01:38 15.00 9.78 0.82% MESO 2025-07-14 07:01:39 12.48 9.78 0.82% MESO 2025-07-14 09:01:43 12.48 9.88 0.82% MESO 2025-07-14 10:02:21 11.31 11.08 1.27% MESO 2025-07-14 11:01:43 11.28 11.23 1.18% MESO 2025-07-14 12:02:14 11.25 11.23 1.36% MESO 2025-07-14 13:01:40 11.27 11.22 1.45% MESO 2025-07-14 14:02:18 11.19 11.15 0.73% MESO 2025-07-14 15:01:45 11.16 11.12 0.36% MESO 2025-07-14 16:02:13 11.50 11.10 0.64% MESO 2025-07-14 17:01:42 12.15 11.10 0.63% MESO 2025-07-14 20:02:22 0.00 0.00 0.63% 2025-07-15 MESO 2025-07-15 05:01:44 17.87 11.00 0.63% MESO 2025-07-15 07:01:49 11.25 11.00 0.63% MESO 2025-07-15 10:02:22 11.18 11.05 -0.63% MESO 2025-07-15 11:01:48 11.05 11.02 -1.35% MESO 2025-07-15 12:02:19 11.11 11.03 -1.26% MESO 2025-07-15 13:01:47 11.06 11.01 -1.44% MESO 2025-07-15 14:02:16 11.06 11.03 -0.99% MESO 2025-07-15 15:02:18 11.00 10.95 -1.53% MESO 2025-07-15 16:02:16 11.30 10.95 -1.80% MESO 2025-07-15 17:01:40 11.30 10.95 -1.79% MESO 2025-07-15 20:02:21 0.00 0.00 -1.79% 2025-07-16 MESO 2025-07-16 05:01:38 13.02 10.96 -1.79% MESO 2025-07-16 07:01:45 12.37 10.96 -1.79% MESO 2025-07-16 10:02:18 11.14 11.09 1.25% MESO 2025-07-16 11:01:44 11.15 11.10 1.61% MESO 2025-07-16 12:02:23 11.15 11.10 1.25% MESO 2025-07-16 13:01:46 11.23 11.18 2.06% MESO 2025-07-16 14:02:18 11.22 11.19 2.06% MESO 2025-07-16 15:01:43 11.22 11.19 2.24% MESO 2025-07-16 16:02:20 12.00 11.13 3.49% MESO 2025-07-16 17:01:50 12.97 11.13 3.56% MESO 2025-07-16 18:02:26 12.97 10.28 3.56% MESO 2025-07-16 20:02:13 0.00 0.00 3.56% 2025-07-17 MESO 2025-07-17 05:03:28 13.02 10.52 3.56% MESO 2025-07-17 06:07:39 13.02 10.61 3.56% MESO 2025-07-17 07:01:49 12.97 11.80 3.56% MESO 2025-07-17 08:02:21 13.24 11.75 4.20% MESO 2025-07-17 09:01:47 12.20 11.76 4.20% MESO 2025-07-17 10:02:24 12.47 12.44 10.22% MESO 2025-07-17 11:01:49 12.55 12.52 10.68% MESO 2025-07-17 12:02:22 12.50 12.40 10.13% MESO 2025-07-17 13:01:49 12.37 12.32 9.12% MESO 2025-07-17 14:02:18 12.31 12.28 8.67% MESO 2025-07-17 15:01:42 12.36 12.31 9.22% MESO 2025-07-17 16:02:25 12.69 11.38 9.12% MESO 2025-07-17 17:01:55 12.91 12.10 8.81% MESO 2025-07-17 18:02:19 12.91 11.38 8.81% MESO 2025-07-17 19:01:56 12.55 11.38 8.81% MESO 2025-07-17 20:02:18 0.00 0.00 8.81% 2025-07-18 MESO 2025-07-18 05:01:52 15.95 15.21 30.57% MESO 2025-07-18 06:02:13 15.90 15.51 27.93%