Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MESO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 13.47 | -0.21 | -1.54% | 13.26 | 13.675 | 12.894 | 497,263 |
| Mar 06 2025 | 13.68 | -1.14 | -7.69% | 14.12 | 14.36 | 13.51 | 356,158 |
| Mar 05 2025 | 14.82 | 0.11 | 0.75% | 15.01 | 15.15 | 14.50 | 291,651 |
| Mar 04 2025 | 14.71 | -0.70 | -4.54% | 14.24 | 15.0579 | 14.00 | 407,140 |
| Mar 03 2025 | 15.41 | -1.74 | -10.15% | 15.80 | 16.08 | 15.17 | 1,128,780 |
| Feb 28 2025 | 17.15 | 1.61 | 10.36% | 16.30 | 17.28 | 15.96 | 460,181 |
| Feb 27 2025 | 15.54 | -0.18 | -1.15% | 16.30 | 16.30 | 15.08 | 466,098 |
| Feb 26 2025 | 15.72 | -0.33 | -2.06% | 15.55 | 16.625 | 15.55 | 284,760 |
| Feb 25 2025 | 16.05 | -0.18 | -1.11% | 16.17 | 16.23 | 15.06 | 417,493 |
| Feb 24 2025 | 16.23 | -0.14 | -0.86% | 16.61 | 16.70 | 16.071 | 177,271 |
| Feb 21 2025 | 16.37 | -0.86 | -4.99% | 17.15 | 17.23 | 16.295 | 185,736 |
| Feb 20 2025 | 17.23 | -0.19 | -1.09% | 17.48 | 17.4902 | 16.7901 | 154,324 |
| Feb 19 2025 | 17.42 | -0.58 | -3.22% | 18.00 | 18.00 | 17.284 | 145,434 |
| Feb 18 2025 | 18.00 | 0.10 | 0.56% | 18.26 | 18.4461 | 17.724 | 147,175 |
| Feb 14 2025 | 17.90 | -0.53 | -2.88% | 18.23 | 18.40 | 17.82 | 251,488 |
| Feb 13 2025 | 18.43 | -0.11 | -0.59% | 18.36 | 18.54 | 18.00 | 159,865 |
| Feb 12 2025 | 18.54 | 0.30 | 1.64% | 18.37 | 18.72 | 18.14 | 236,092 |
| Feb 11 2025 | 18.24 | -0.44 | -2.36% | 18.50 | 18.68 | 18.00 | 147,999 |
| Feb 10 2025 | 18.68 | -0.81 | -4.16% | 19.60 | 19.83 | 18.4842 | 246,111 |
| Feb 07 2025 | 19.49 | 0.80 | 4.28% | 19.84 | 20.41 | 19.25 | 335,249 |
| Feb 06 2025 | 18.69 | -0.13 | -0.69% | 18.70 | 19.08 | 18.20 | 172,105 |
| Feb 05 2025 | 18.82 | -1.58 | -7.75% | 19.08 | 19.47 | 18.30 | 394,326 |
| Feb 04 2025 | 20.40 | 0.34 | 1.69% | 20.15 | 20.58 | 19.95 | 244,395 |
| Feb 03 2025 | 20.06 | -0.08 | -0.40% | 19.40 | 20.3372 | 19.35 | 299,841 |
| Jan 31 2025 | 20.14 | 0.62 | 3.18% | 19.94 | 21.00 | 19.6658 | 385,579 |
| Jan 30 2025 | 19.52 | -0.03 | -0.15% | 19.20 | 20.20 | 19.20 | 295,191 |
| Jan 29 2025 | 19.55 | 1.23 | 6.71% | 18.80 | 19.80 | 18.51 | 610,481 |
| Jan 28 2025 | 18.32 | 0.44 | 2.46% | 17.88 | 18.42 | 17.70 | 240,787 |
| Jan 27 2025 | 17.88 | -0.39 | -2.13% | 17.90 | 18.5424 | 17.65 | 256,050 |
| Jan 24 2025 | 18.27 | 0.69 | 3.92% | 18.55 | 18.58 | 18.01 | 167,585 |
| Jan 23 2025 | 17.58 | 0.00 | 0.00% | 17.58 | 17.58 | 17.58 | 0 |
| Jan 22 2025 | 17.58 | -0.46 | -2.55% | 17.07 | 17.95 | 17.07 | 354,402 |
| Jan 21 2025 | 18.04 | 0.74 | 4.28% | 18.54 | 18.93 | 17.82 | 548,399 |
| Jan 17 2025 | 17.30 | 0.63 | 3.78% | 15.92 | 17.6522 | 15.92 | 535,016 |
| Jan 16 2025 | 16.67 | -0.43 | -2.51% | 17.35 | 17.38 | 16.21 | 543,736 |
| Jan 15 2025 | 17.10 | 0.12 | 0.71% | 16.69 | 17.34 | 16.531 | 716,684 |
| Jan 14 2025 | 16.98 | -0.20 | -1.16% | 16.19 | 17.67 | 15.70 | 1,317,692 |
| Jan 13 2025 | 17.18 | 0.00 | 0.00% | 17.18 | 17.18 | 17.18 | 0 |
| Jan 10 2025 | 17.18 | 0.00 | 0.00% | 17.18 | 17.18 | 17.18 | 0 |
| Jan 08 2025 | 17.18 | -0.72 | -4.02% | 17.79 | 17.87 | 16.95 | 419,453 |
| Jan 07 2025 | 17.90 | -1.06 | -5.59% | 18.91 | 18.91 | 17.79 | 840,971 |
| Jan 06 2025 | 18.96 | -1.16 | -5.77% | 19.65 | 20.7982 | 18.8632 | 484,181 |
| Jan 03 2025 | 20.12 | -0.49 | -2.38% | 20.10 | 20.93 | 19.56 | 295,652 |
| Jan 02 2025 | 20.61 | 0.81 | 4.09% | 20.81 | 21.88 | 20.01 | 765,702 |
| Dec 31 2024 | 19.80 | -1.24 | -5.89% | 21.39 | 21.4299 | 19.80 | 462,541 |
| Dec 30 2024 | 21.04 | 3.51 | 20.02% | 18.32 | 22.00 | 18.18 | 1,232,306 |
| Dec 27 2024 | 17.53 | -0.76 | -4.16% | 18.29 | 18.29 | 17.01 | 520,508 |
| Dec 26 2024 | 18.29 | 1.27 | 7.46% | 17.05 | 18.70 | 16.80 | 643,855 |
| Dec 24 2024 | 17.02 | -0.21 | -1.22% | 16.28 | 17.635 | 16.01 | 386,309 |
| Dec 23 2024 | 17.23 | 2.60 | 17.77% | 15.72 | 17.49 | 15.40 | 1,175,011 |
| Dec 20 2024 | 14.63 | -2.13 | -12.71% | 14.96 | 15.67 | 13.70 | 1,929,455 |
| Dec 19 2024 | 16.76 | 4.51 | 36.82% | 18.65 | 19.1489 | 14.35 | 3,983,447 |
| Dec 18 2024 | 12.25 | -0.26 | -2.08% | 13.10 | 13.7368 | 12.20 | 732,796 |
| Dec 17 2024 | 12.51 | 0.41 | 3.39% | 12.70 | 12.70 | 12.26 | 244,321 |
| Dec 16 2024 | 12.10 | 0.34 | 2.89% | 11.61 | 12.275 | 11.61 | 339,430 |
| Dec 13 2024 | 11.76 | 1.39 | 13.35% | 11.64 | 11.9755 | 11.53 | 392,191 |
| Dec 12 2024 | 10.375 | -0.06 | -0.53% | 10.42 | 10.70 | 10.30 | 201,374 |
| Dec 11 2024 | 10.43 | -0.77 | -6.88% | 10.67 | 10.81 | 10.38 | 214,616 |
| Dec 10 2024 | 11.20 | 0.36 | 3.32% | 11.12 | 11.59 | 11.00 | 233,896 |
| Dec 09 2024 | 10.84 | -0.26 | -2.34% | 10.90 | 11.13 | 10.81 | 172,030 |
