MESO(MESO)
MESO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $14.63 | $15.02 | $14.63 | $14.98 | 144,346 |
| 5/20/2026 | $14.35 | $14.54 | $14.30 | $14.52 | 207,817 |
| 5/19/2026 | $14.46 | $14.66 | $14.42 | $14.55 | 140,139 |
| 5/18/2026 | $14.86 | $14.91 | $14.49 | $14.64 | 163,900 |
| 5/15/2026 | $15.08 | $15.08 | $14.87 | $14.99 | 162,026 |
| 5/14/2026 | $14.86 | $15.31 | $14.70 | $15.08 | 285,650 |
| 5/13/2026 | $14.62 | $14.77 | $14.54 | $14.73 | 159,768 |
| 5/12/2026 | $14.48 | $14.49 | $14.32 | $14.44 | 144,672 |
| 5/11/2026 | $14.63 | $14.78 | $14.50 | $14.51 | 139,300 |
| 5/8/2026 | $14.72 | $14.77 | $14.51 | $14.74 | 100,800 |
| 5/7/2026 | $15.61 | $15.61 | $14.72 | $14.80 | 201,746 |
| 5/6/2026 | $15.60 | $15.82 | $15.35 | $15.81 | 221,145 |
| 5/5/2026 | $15.90 | $16.00 | $15.63 | $15.79 | 83,900 |
| 5/4/2026 | $15.71 | $16.06 | $15.62 | $16.00 | 173,300 |
| 5/1/2026 | $15.85 | $15.89 | $15.61 | $15.74 | 147,902 |
| 4/30/2026 | $15.35 | $15.73 | $15.19 | $15.67 | 123,122 |
| 4/29/2026 | $15.67 | $15.70 | $15.47 | $15.55 | 152,300 |
| 4/28/2026 | $15.30 | $15.46 | $15.15 | $15.22 | 80,611 |
| 4/27/2026 | $15.36 | $15.55 | $15.28 | $15.33 | 105,118 |
| 4/24/2026 | $15.60 | $15.61 | $15.34 | $15.51 | 87,800 |
| 4/23/2026 | $15.60 | $15.76 | $15.22 | $15.50 | 292,052 |
| 4/22/2026 | $15.98 | $16.00 | $15.63 | $15.74 | 230,359 |
| 4/21/2026 | $16.55 | $16.59 | $16.16 | $16.18 | 164,626 |
| 4/20/2026 | $16.61 | $16.89 | $16.50 | $16.61 | 224,118 |
| 4/17/2026 | $16.29 | $16.79 | $16.29 | $16.46 | 164,243 |
| 4/16/2026 | $16.11 | $16.26 | $15.90 | $16.09 | 229,513 |
| 4/15/2026 | $15.48 | $15.89 | $15.48 | $15.75 | 315,724 |
| 4/14/2026 | $14.48 | $14.67 | $14.38 | $14.61 | 239,232 |
| 4/13/2026 | $14.85 | $14.85 | $14.33 | $14.70 | 300,525 |
| 4/10/2026 | $14.93 | $15.28 | $14.85 | $15.00 | 201,500 |
| 4/9/2026 | $14.17 | $15.00 | $14.10 | $14.55 | 344,855 |
| 4/8/2026 | $14.09 | $14.41 | $13.79 | $13.92 | 345,000 |
| 4/7/2026 | $13.88 | $13.99 | $13.30 | $13.69 | 448,000 |
| 4/6/2026 | $14.81 | $15.07 | $14.76 | $14.87 | 102,800 |
| 4/2/2026 | $15.00 | $15.27 | $14.74 | $14.81 | 173,200 |
| 4/1/2026 | $15.78 | $16.50 | $15.77 | $15.80 | 464,900 |
| 3/31/2026 | $14.72 | $15.41 | $14.72 | $15.38 | 209,466 |
| 3/30/2026 | $14.73 | $14.84 | $14.31 | $14.37 | 178,684 |
| 3/27/2026 | $14.63 | $14.63 | $14.26 | $14.36 | 177,100 |
| 3/26/2026 | $15.56 | $15.56 | $14.75 | $14.86 | 124,708 |
| 3/25/2026 | $15.06 | $15.89 | $15.06 | $15.65 | 318,116 |
| 3/24/2026 | $14.08 | $14.42 | $14.07 | $14.32 | 239,700 |
| 3/23/2026 | $14.80 | $14.93 | $14.02 | $14.02 | 1.24M |
| 3/20/2026 | $14.70 | $14.89 | $14.23 | $14.36 | 259,346 |
| 3/19/2026 | $14.42 | $14.81 | $14.33 | $14.78 | 145,364 |
| 3/18/2026 | $14.65 | $14.80 | $14.55 | $14.63 | 311,782 |
| 3/17/2026 | $14.56 | $14.68 | $14.39 | $14.53 | 174,594 |
| 3/16/2026 | $14.57 | $14.83 | $14.49 | $14.63 | 144,708 |
| 3/13/2026 | $14.94 | $15.07 | $14.50 | $14.55 | 253,800 |
| 3/12/2026 | $15.32 | $15.33 | $15.02 | $15.07 | 130,800 |
| 3/11/2026 | $15.56 | $15.77 | $15.40 | $15.63 | 91,606 |
| 3/10/2026 | $15.51 | $16.03 | $15.45 | $15.74 | 258,100 |
| 3/9/2026 | $15.19 | $15.49 | $14.91 | $15.43 | 214,931 |
| 3/6/2026 | $15.86 | $16.34 | $15.66 | $15.85 | 296,432 |
| 3/5/2026 | $15.16 | $15.72 | $15.00 | $15.68 | 664,809 |
| 3/4/2026 | $14.54 | $14.75 | $14.41 | $14.58 | 332,854 |
| 3/3/2026 | $13.96 | $14.61 | $13.45 | $14.55 | 892,900 |
| 3/2/2026 | $14.80 | $14.97 | $14.37 | $14.51 | 592,823 |
| 2/27/2026 | $15.80 | $16.09 | $15.40 | $15.85 | 366,710 |
| 2/26/2026 | $17.15 | $17.25 | $16.36 | $16.92 | 206,300 |
| 2/25/2026 | $16.74 | $17.16 | $16.74 | $16.91 | 204,105 |
| 2/24/2026 | $16.30 | $16.55 | $16.27 | $16.52 | 165,464 |
| 2/23/2026 | $16.59 | $16.74 | $16.38 | $16.68 | 146,750 |