Mesoblast Limited - American Depositary Shares NASDAQ:MESO Historical Prices

Below are the 2907 trading days of historical prices for MESO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2907	NASDAQ	MESO	Thu, Mar 7, 2024	2.22	2.25	2.13	2.20
2906	NASDAQ	MESO	Wed, Mar 6, 2024	2.05	2.11	2.00	2.10
2905	NASDAQ	MESO	Tue, Mar 5, 2024	1.99	2.11	1.99	2.06
2904	NASDAQ	MESO	Mon, Mar 4, 2024	2.04	2.09	1.99	2.05
2903	NASDAQ	MESO	Fri, Mar 1, 2024	1.99	2.06	1.99	2.04
2902	NASDAQ	MESO	Thu, Feb 29, 2024	2.05	2.05	1.91	1.97
2901	NASDAQ	MESO	Wed, Feb 28, 2024	2.02	2.13	2.02	2.09
2900	NASDAQ	MESO	Tue, Feb 27, 2024	2.05	2.09	2.00	2.07
2899	NASDAQ	MESO	Mon, Feb 26, 2024	2.06	2.09	2.01	2.05
2898	NASDAQ	MESO	Fri, Feb 23, 2024	2.09	2.22	2.08	2.09
2897	NASDAQ	MESO	Thu, Feb 22, 2024	2.00	2.12	1.99	2.06
2896	NASDAQ	MESO	Wed, Feb 21, 2024	1.95	2.03	1.94	2.03
2895	NASDAQ	MESO	Tue, Feb 20, 2024	2.05	2.05	1.95	2.01
2894	NASDAQ	MESO	Fri, Feb 16, 2024	2.05	2.05	1.99	2.02
2893	NASDAQ	MESO	Thu, Feb 15, 2024	1.95	2.05	1.92	2.05
2892	NASDAQ	MESO	Wed, Feb 14, 2024	1.83	1.97	1.83	1.93
2891	NASDAQ	MESO	Tue, Feb 13, 2024	1.89	1.90	1.81	1.85
2890	NASDAQ	MESO	Mon, Feb 12, 2024	1.81	1.91	1.81	1.89
2889	NASDAQ	MESO	Fri, Feb 9, 2024	1.78	1.88	1.76	1.82
2888	NASDAQ	MESO	Thu, Feb 8, 2024	1.75	1.84	1.75	1.80
2887	NASDAQ	MESO	Wed, Feb 7, 2024	1.81	1.84	1.75	1.79
2886	NASDAQ	MESO	Tue, Feb 6, 2024	1.79	1.85	1.76	1.81
2885	NASDAQ	MESO	Mon, Feb 5, 2024	1.78	1.80	1.75	1.80
2884	NASDAQ	MESO	Fri, Feb 2, 2024	1.80	1.82	1.75	1.77
2883	NASDAQ	MESO	Thu, Feb 1, 2024	1.78	1.80	1.76	1.79
2882	NASDAQ	MESO	Wed, Jan 31, 2024	1.82	1.85	1.75	1.76
2881	NASDAQ	MESO	Tue, Jan 30, 2024	1.84	1.87	1.81	1.83
2880	NASDAQ	MESO	Mon, Jan 29, 2024	1.83	1.89	1.81	1.87
2879	NASDAQ	MESO	Fri, Jan 26, 2024	1.83	1.85	1.79	1.83
2878	NASDAQ	MESO	Thu, Jan 25, 2024	1.81	1.84	1.77	1.79
2877	NASDAQ	MESO	Wed, Jan 24, 2024	1.80	1.87	1.75	1.77
2876	NASDAQ	MESO	Tue, Jan 23, 2024	1.77	1.81	1.72	1.80
2875	NASDAQ	MESO	Mon, Jan 22, 2024	1.85	1.90	1.79	1.82
2874	NASDAQ	MESO	Fri, Jan 19, 2024	1.90	1.95	1.78	1.92
2873	NASDAQ	MESO	Thu, Jan 18, 2024	1.72	1.76	1.61	1.72
2872	NASDAQ	MESO	Wed, Jan 17, 2024	1.80	1.80	1.63	1.74
2871	NASDAQ	MESO	Tue, Jan 16, 2024	1.85	1.94	1.82	1.83
2870	NASDAQ	MESO	Fri, Jan 12, 2024	1.87	1.97	1.79	1.95
2869	NASDAQ	MESO	Thu, Jan 11, 2024	1.94	1.94	1.80	1.88
2868	NASDAQ	MESO	Wed, Jan 10, 2024	2.01	2.01	1.89	1.93
2867	NASDAQ	MESO	Tue, Jan 9, 2024	2.06	2.10	2.02	2.08
2866	NASDAQ	MESO	Mon, Jan 8, 2024	2.08	2.10	2.06	2.08
2865	NASDAQ	MESO	Fri, Jan 5, 2024	2.04	2.12	2.00	2.10
2864	NASDAQ	MESO	Thu, Jan 4, 2024	2.08	2.10	2.04	2.08
2863	NASDAQ	MESO	Wed, Jan 3, 2024	2.12	2.12	2.04	2.08
2862	NASDAQ	MESO	Tue, Jan 2, 2024	2.16	2.20	2.14	2.16
2861	NASDAQ	MESO	Fri, Dec 29, 2023	2.26	2.26	2.12	2.20
2860	NASDAQ	MESO	Thu, Dec 28, 2023	2.12	2.21	2.10	2.16
2859	NASDAQ	MESO	Wed, Dec 27, 2023	2.08	2.22	2.08	2.18
2858	NASDAQ	MESO	Tue, Dec 26, 2023	2.18	2.18	2.06	2.14
2857	NASDAQ	MESO	Fri, Dec 22, 2023	2.12	2.20	2.03	2.16
2856	NASDAQ	MESO	Thu, Dec 21, 2023	2.16	2.26	2.00	2.22
2855	NASDAQ	MESO	Wed, Dec 20, 2023	2.12	2.16	2.10	2.10
2854	NASDAQ	MESO	Tue, Dec 19, 2023	2.18	2.20	2.08	2.12
2853	NASDAQ	MESO	Mon, Dec 18, 2023	2.18	2.24	2.14	2.20
2852	NASDAQ	MESO	Fri, Dec 15, 2023	2.12	2.18	2.10	2.14
2851	NASDAQ	MESO	Thu, Dec 14, 2023	2.00	2.16	2.00	2.12
2850	NASDAQ	MESO	Wed, Dec 13, 2023	2.10	2.14	2.00	2.08
2849	NASDAQ	MESO	Tue, Dec 12, 2023	2.10	2.12	2.04	2.08
2848	NASDAQ	MESO	Mon, Dec 11, 2023	2.00	2.04	1.94	2.00
2847	NASDAQ	MESO	Fri, Dec 8, 2023	2.10	2.12	1.97	2.04
2846	NASDAQ	MESO	Thu, Dec 7, 2023	2.16	2.26	2.14	2.20
2845	NASDAQ	MESO	Wed, Dec 6, 2023	2.28	2.32	2.18	2.18
2844	NASDAQ	MESO	Tue, Dec 5, 2023	2.28	2.50	2.26	2.38
2843	NASDAQ	MESO	Mon, Dec 4, 2023	2.32	2.32	2.02	2.30
2842	NASDAQ	MESO	Thu, Nov 30, 2023	2.68	2.80	2.64	2.72
2841	NASDAQ	MESO	Wed, Nov 29, 2023	2.80	2.86	2.66	2.76
2840	NASDAQ	MESO	Tue, Nov 28, 2023	2.92	2.94	2.78	2.78
2839	NASDAQ	MESO	Mon, Nov 27, 2023	2.72	2.80	2.70	2.74
2838	NASDAQ	MESO	Fri, Nov 24, 2023	2.62	2.68	2.59	2.66
2837	NASDAQ	MESO	Wed, Nov 22, 2023	2.58	2.68	2.52	2.68
2836	NASDAQ	MESO	Tue, Nov 21, 2023	2.56	2.56	2.36	2.42
2835	NASDAQ	MESO	Mon, Nov 20, 2023	2.46	2.50	2.30	2.32
2834	NASDAQ	MESO	Fri, Nov 17, 2023	2.40	2.51	2.34	2.36
2833	NASDAQ	MESO	Thu, Nov 16, 2023	2.50	2.57	2.36	2.52
2832	NASDAQ	MESO	Wed, Nov 15, 2023	2.50	2.58	2.44	2.58
2831	NASDAQ	MESO	Tue, Nov 14, 2023	2.56	2.56	2.44	2.44
2830	NASDAQ	MESO	Mon, Nov 13, 2023	2.36	2.56	2.36	2.56
2829	NASDAQ	MESO	Fri, Nov 10, 2023	2.48	2.52	2.34	2.46
2828	NASDAQ	MESO	Thu, Nov 9, 2023	2.58	2.68	2.40	2.40
2827	NASDAQ	MESO	Wed, Nov 8, 2023	2.56	2.64	2.51	2.60
2826	NASDAQ	MESO	Tue, Nov 7, 2023	2.56	2.66	2.52	2.66
2825	NASDAQ	MESO	Mon, Nov 6, 2023	2.42	2.70	2.42	2.67
2824	NASDAQ	MESO	Fri, Nov 3, 2023	2.58	2.64	2.52	2.58
2823	NASDAQ	MESO	Thu, Nov 2, 2023	2.30	2.54	2.30	2.54
2822	NASDAQ	MESO	Wed, Nov 1, 2023	2.52	2.52	2.38	2.38
2821	NASDAQ	MESO	Tue, Oct 31, 2023	2.24	2.44	2.24	2.44
2820	NASDAQ	MESO	Mon, Oct 30, 2023	2.32	2.54	2.30	2.48
2819	NASDAQ	MESO	Fri, Oct 27, 2023	2.32	2.42	2.26	2.34
2818	NASDAQ	MESO	Thu, Oct 26, 2023	2.52	2.52	2.34	2.34
2817	NASDAQ	MESO	Wed, Oct 25, 2023	2.30	2.48	2.30	2.46
2816	NASDAQ	MESO	Tue, Oct 24, 2023	2.60	2.60	2.40	2.42
2815	NASDAQ	MESO	Mon, Oct 23, 2023	2.30	2.52	2.30	2.48
2814	NASDAQ	MESO	Fri, Oct 20, 2023	2.60	2.60	2.30	2.30
2813	NASDAQ	MESO	Thu, Oct 19, 2023	2.34	2.48	2.34	2.38
2812	NASDAQ	MESO	Wed, Oct 18, 2023	2.56	2.56	2.32	2.34
2811	NASDAQ	MESO	Tue, Oct 17, 2023	2.44	2.46	2.36	2.38
2810	NASDAQ	MESO	Mon, Oct 16, 2023	2.34	2.48	2.32	2.48
2809	NASDAQ	MESO	Fri, Oct 13, 2023	2.38	2.52	2.38	2.46
2808	NASDAQ	MESO	Thu, Oct 12, 2023	2.44	2.44	2.36	2.38
2807	NASDAQ	MESO	Wed, Oct 11, 2023	2.56	2.60	2.46	2.52
2806	NASDAQ	MESO	Tue, Oct 10, 2023	2.38	2.46	2.38	2.42
2805	NASDAQ	MESO	Mon, Oct 9, 2023	2.36	2.42	2.32	2.40
2804	NASDAQ	MESO	Fri, Oct 6, 2023	2.32	2.38	2.32	2.36
2803	NASDAQ	MESO	Thu, Oct 5, 2023	2.34	2.44	2.32	2.40
2802	NASDAQ	MESO	Wed, Oct 4, 2023	2.36	2.44	2.34	2.36
2801	NASDAQ	MESO	Tue, Oct 3, 2023	2.32	2.50	2.32	2.40
2800	NASDAQ	MESO	Mon, Oct 2, 2023	2.46	2.54	2.34	2.38
2799	NASDAQ	MESO	Fri, Sep 29, 2023	2.60	2.60	2.42	2.46
2798	NASDAQ	MESO	Thu, Sep 28, 2023	2.42	2.54	2.40	2.50
2797	NASDAQ	MESO	Wed, Sep 27, 2023	2.54	2.58	2.46	2.46
2796	NASDAQ	MESO	Tue, Sep 26, 2023	2.36	2.50	2.36	2.46
2795	NASDAQ	MESO	Mon, Sep 25, 2023	2.42	2.49	2.36	2.44
2794	NASDAQ	MESO	Fri, Sep 22, 2023	2.64	2.64	2.46	2.48
2793	NASDAQ	MESO	Thu, Sep 21, 2023	2.50	2.62	2.50	2.53
2792	NASDAQ	MESO	Wed, Sep 20, 2023	2.70	2.70	2.60	2.62
2791	NASDAQ	MESO	Tue, Sep 19, 2023	2.80	2.82	2.70	2.70
2790	NASDAQ	MESO	Mon, Sep 18, 2023	2.84	2.89	2.80	2.84
2789	NASDAQ	MESO	Fri, Sep 15, 2023	3.00	3.00	2.82	2.84
2788	NASDAQ	MESO	Thu, Sep 14, 2023	2.84	2.98	2.84	2.98
2787	NASDAQ	MESO	Wed, Sep 13, 2023	2.94	3.02	2.85	2.90
2786	NASDAQ	MESO	Tue, Sep 12, 2023	3.00	3.10	2.95	3.10
2785	NASDAQ	MESO	Mon, Sep 11, 2023	3.12	3.12	3.12	3.12
2784	NASDAQ	MESO	Fri, Sep 8, 2023	2.98	3.06	2.97	3.03
2783	NASDAQ	MESO	Thu, Sep 7, 2023	2.94	2.99	2.92	2.97
2782	NASDAQ	MESO	Wed, Sep 6, 2023	2.92	3.00	2.90	3.00
2781	NASDAQ	MESO	Tue, Sep 5, 2023	2.90	3.06	2.90	3.00
2780	NASDAQ	MESO	Fri, Sep 1, 2023	3.04	3.10	2.96	2.98
2779	NASDAQ	MESO	Thu, Aug 31, 2023	3.18	3.44	3.12	3.22
2778	NASDAQ	MESO	Wed, Aug 30, 2023	2.94	2.96	2.84	2.86
2777	NASDAQ	MESO	Tue, Aug 29, 2023	3.12	3.12	2.86	2.96
2776	NASDAQ	MESO	Mon, Aug 28, 2023	2.90	3.10	2.80	3.06
2775	NASDAQ	MESO	Fri, Aug 25, 2023	3.20	3.20	2.86	3.00
2774	NASDAQ	MESO	Thu, Aug 24, 2023	3.30	3.54	3.25	3.28
2773	NASDAQ	MESO	Wed, Aug 23, 2023	2.92	3.40	2.83	3.24
2772	NASDAQ	MESO	Tue, Aug 22, 2023	2.66	3.00	2.55	2.96
2771	NASDAQ	MESO	Mon, Aug 21, 2023	2.56	2.72	2.50	2.72
2770	NASDAQ	MESO	Fri, Aug 18, 2023	2.40	2.56	2.36	2.52
2769	NASDAQ	MESO	Thu, Aug 17, 2023	2.54	2.56	2.35	2.46
2768	NASDAQ	MESO	Wed, Aug 16, 2023	2.60	2.70	2.48	2.60
2767	NASDAQ	MESO	Tue, Aug 15, 2023	2.40	2.54	2.40	2.54
2766	NASDAQ	MESO	Mon, Aug 14, 2023	2.62	2.62	2.38	2.50
2765	NASDAQ	MESO	Fri, Aug 11, 2023	2.42	2.52	2.31	2.50
2764	NASDAQ	MESO	Thu, Aug 10, 2023	2.60	2.60	2.48	2.50
2763	NASDAQ	MESO	Wed, Aug 9, 2023	2.60	2.62	2.38	2.46
2762	NASDAQ	MESO	Tue, Aug 8, 2023	2.82	2.86	2.68	2.74
2761	NASDAQ	MESO	Mon, Aug 7, 2023	2.90	2.90	2.60	2.82
2760	NASDAQ	MESO	Fri, Aug 4, 2023	2.88	3.30	2.60	3.28
2759	NASDAQ	MESO	Tue, Aug 1, 2023	7.72	8.02	7.42	7.98
2758	NASDAQ	MESO	Mon, Jul 31, 2023	8.40	8.60	8.00	8.00
2757	NASDAQ	MESO	Fri, Jul 28, 2023	8.20	8.30	7.92	8.00
2756	NASDAQ	MESO	Thu, Jul 27, 2023	8.36	8.50	8.20	8.30
2755	NASDAQ	MESO	Wed, Jul 26, 2023	7.96	8.36	7.96	8.30
2754	NASDAQ	MESO	Tue, Jul 25, 2023	8.70	8.72	7.92	7.96
2753	NASDAQ	MESO	Mon, Jul 24, 2023	9.30	9.54	8.68	8.86
2752	NASDAQ	MESO	Fri, Jul 21, 2023	9.34	9.78	9.34	9.66
2751	NASDAQ	MESO	Thu, Jul 20, 2023	9.72	9.76	9.36	9.42
2750	NASDAQ	MESO	Wed, Jul 19, 2023	9.70	9.96	9.32	9.50
2749	NASDAQ	MESO	Tue, Jul 18, 2023	9.58	9.84	9.30	9.60
2748	NASDAQ	MESO	Mon, Jul 17, 2023	9.50	10.24	9.50	9.58
2747	NASDAQ	MESO	Fri, Jul 14, 2023	9.64	9.89	9.56	9.59
2746	NASDAQ	MESO	Thu, Jul 13, 2023	9.00	9.70	8.85	9.32
2745	NASDAQ	MESO	Wed, Jul 12, 2023	8.66	8.72	8.30	8.68
2744	NASDAQ	MESO	Tue, Jul 11, 2023	8.04	8.46	8.00	8.17
2743	NASDAQ	MESO	Mon, Jul 10, 2023	7.84	7.84	7.60	7.68
2742	NASDAQ	MESO	Fri, Jul 7, 2023	7.74	7.98	7.61	7.82
2741	NASDAQ	MESO	Thu, Jul 6, 2023	7.70	7.74	7.49	7.70
2740	NASDAQ	MESO	Wed, Jul 5, 2023	8.00	8.00	7.74	7.82
2739	NASDAQ	MESO	Mon, Jul 3, 2023	8.10	8.10	7.88	7.97
2738	NASDAQ	MESO	Fri, Jun 30, 2023	7.82	7.94	7.70	7.82
2737	NASDAQ	MESO	Thu, Jun 29, 2023	8.00	8.08	7.68	7.80
2736	NASDAQ	MESO	Wed, Jun 28, 2023	7.38	7.78	7.32	7.52
2735	NASDAQ	MESO	Tue, Jun 27, 2023	7.50	7.60	7.30	7.36
2734	NASDAQ	MESO	Mon, Jun 26, 2023	7.94	7.94	7.52	7.68
2733	NASDAQ	MESO	Fri, Jun 23, 2023	8.14	8.30	7.86	8.06
2732	NASDAQ	MESO	Thu, Jun 22, 2023	8.64	8.64	8.32	8.40
2731	NASDAQ	MESO	Wed, Jun 21, 2023	9.12	9.24	8.58	8.88
2730	NASDAQ	MESO	Tue, Jun 20, 2023	8.16	8.82	8.16	8.60
2729	NASDAQ	MESO	Fri, Jun 16, 2023	7.60	8.02	7.50	7.98
2728	NASDAQ	MESO	Thu, Jun 15, 2023	7.42	7.42	7.26	7.36
2727	NASDAQ	MESO	Wed, Jun 14, 2023	7.22	7.40	7.22	7.38
2726	NASDAQ	MESO	Tue, Jun 13, 2023	7.30	7.32	7.10	7.18
2725	NASDAQ	MESO	Mon, Jun 12, 2023	7.16	7.22	7.16	7.18
2724	NASDAQ	MESO	Fri, Jun 9, 2023	7.04	7.08	6.94	7.08
2723	NASDAQ	MESO	Thu, Jun 8, 2023	7.10	7.20	7.00	7.04
2722	NASDAQ	MESO	Wed, Jun 7, 2023	7.16	7.20	7.04	7.18
2721	NASDAQ	MESO	Tue, Jun 6, 2023	7.30	7.30	7.06	7.20
2720	NASDAQ	MESO	Mon, Jun 5, 2023	7.28	7.46	7.26	7.32
2719	NASDAQ	MESO	Fri, Jun 2, 2023	7.28	7.32	7.10	7.26
2718	NASDAQ	MESO	Thu, Jun 1, 2023	6.84	7.30	6.80	7.04
2717	NASDAQ	MESO	Wed, May 31, 2023	6.92	6.92	6.58	6.76
2716	NASDAQ	MESO	Tue, May 30, 2023	7.20	7.20	6.84	6.96
2715	NASDAQ	MESO	Fri, May 26, 2023	7.46	7.46	7.15	7.26
2714	NASDAQ	MESO	Thu, May 25, 2023	6.94	7.00	6.82	6.90
2713	NASDAQ	MESO	Wed, May 24, 2023	7.14	7.18	6.94	6.98
2712	NASDAQ	MESO	Tue, May 23, 2023	7.52	7.52	7.34	7.34
2711	NASDAQ	MESO	Mon, May 22, 2023	7.52	7.62	7.46	7.60
2710	NASDAQ	MESO	Fri, May 19, 2023	7.58	7.64	7.52	7.58
2709	NASDAQ	MESO	Thu, May 18, 2023	7.74	7.76	7.56	7.66
2708	NASDAQ	MESO	Wed, May 17, 2023	7.56	7.64	7.34	7.64
2707	NASDAQ	MESO	Tue, May 16, 2023	7.50	7.70	7.44	7.64
2706	NASDAQ	MESO	Mon, May 15, 2023	7.22	7.42	7.18	7.40
2705	NASDAQ	MESO	Fri, May 12, 2023	7.38	7.48	7.24	7.28
2704	NASDAQ	MESO	Thu, May 11, 2023	7.66	7.66	7.22	7.32
2703	NASDAQ	MESO	Wed, May 10, 2023	7.52	7.66	7.40	7.56
2702	NASDAQ	MESO	Tue, May 9, 2023	6.98	7.43	6.84	7.32
2701	NASDAQ	MESO	Mon, May 8, 2023	6.86	6.98	6.80	6.82
2700	NASDAQ	MESO	Fri, May 5, 2023	6.60	6.72	6.55	6.72
2699	NASDAQ	MESO	Thu, May 4, 2023	6.74	6.76	6.53	6.64
2698	NASDAQ	MESO	Wed, May 3, 2023	6.56	6.98	6.42	6.60
2697	NASDAQ	MESO	Tue, May 2, 2023	6.00	6.14	5.92	6.11
2696	NASDAQ	MESO	Mon, May 1, 2023	5.86	6.09	5.86	5.99
2695	NASDAQ	MESO	Fri, Apr 28, 2023	6.02	6.02	5.86	5.90
2694	NASDAQ	MESO	Thu, Apr 27, 2023	6.10	6.10	5.98	6.10
2693	NASDAQ	MESO	Wed, Apr 26, 2023	6.38	6.38	6.06	6.10
2692	NASDAQ	MESO	Wed, Apr 19, 2023	6.68	6.80	6.66	6.72
2691	NASDAQ	MESO	Tue, Apr 18, 2023	6.82	6.86	6.68	6.76
2690	NASDAQ	MESO	Mon, Apr 17, 2023	6.84	6.94	6.81	6.86
2689	NASDAQ	MESO	Fri, Apr 14, 2023	6.72	7.08	6.72	6.88
2688	NASDAQ	MESO	Thu, Apr 13, 2023	6.68	6.86	6.60	6.64
2687	NASDAQ	MESO	Wed, Apr 12, 2023	6.92	6.96	6.78	6.78
2686	NASDAQ	MESO	Tue, Apr 11, 2023	6.90	7.08	6.88	7.04
2685	NASDAQ	MESO	Mon, Apr 10, 2023	6.74	6.90	6.58	6.80
2684	NASDAQ	MESO	Thu, Apr 6, 2023	6.68	6.88	6.34	6.68
2683	NASDAQ	MESO	Wed, Apr 5, 2023	6.52	6.61	6.42	6.59
2682	NASDAQ	MESO	Tue, Apr 4, 2023	6.74	6.76	6.54	6.58
2681	NASDAQ	MESO	Mon, Apr 3, 2023	6.66	6.78	6.56	6.74
2680	NASDAQ	MESO	Fri, Mar 31, 2023	6.55	6.58	6.30	6.58
2679	NASDAQ	MESO	Thu, Mar 30, 2023	6.40	6.46	6.34	6.36
2678	NASDAQ	MESO	Wed, Mar 29, 2023	6.32	6.40	6.28	6.30
2677	NASDAQ	MESO	Tue, Mar 28, 2023	6.30	6.36	6.12	6.24
2676	NASDAQ	MESO	Mon, Mar 27, 2023	6.26	6.40	6.26	6.29
2675	NASDAQ	MESO	Fri, Mar 24, 2023	6.36	6.36	6.12	6.18
2674	NASDAQ	MESO	Thu, Mar 23, 2023	6.38	6.50	6.24	6.30
2673	NASDAQ	MESO	Wed, Mar 22, 2023	6.32	6.62	6.28	6.40
2672	NASDAQ	MESO	Tue, Mar 21, 2023	6.32	6.35	6.10	6.16
2671	NASDAQ	MESO	Mon, Mar 20, 2023	6.12	6.32	6.10	6.32
2670	NASDAQ	MESO	Fri, Mar 17, 2023	6.20	6.38	6.17	6.20
2669	NASDAQ	MESO	Thu, Mar 16, 2023	6.26	6.42	6.12	6.30
2668	NASDAQ	MESO	Wed, Mar 15, 2023	6.38	6.40	6.22	6.24
2667	NASDAQ	MESO	Tue, Mar 14, 2023	6.50	6.70	6.38	6.46
2666	NASDAQ	MESO	Mon, Mar 13, 2023	6.60	6.64	6.38	6.52
2665	NASDAQ	MESO	Fri, Mar 10, 2023	6.76	6.90	6.54	6.70
2664	NASDAQ	MESO	Thu, Mar 9, 2023	7.52	7.62	6.92	7.00
2663	NASDAQ	MESO	Wed, Mar 8, 2023	6.72	7.96	6.72	7.50
2662	NASDAQ	MESO	Tue, Mar 7, 2023	6.36	6.36	6.06	6.06
2661	NASDAQ	MESO	Mon, Mar 6, 2023	6.34	6.52	6.32	6.44
2660	NASDAQ	MESO	Fri, Mar 3, 2023	6.32	6.45	6.24	6.36
2659	NASDAQ	MESO	Thu, Mar 2, 2023	6.32	6.44	6.32	6.34
2658	NASDAQ	MESO	Wed, Mar 1, 2023	6.46	6.53	6.32	6.46
2657	NASDAQ	MESO	Tue, Feb 28, 2023	6.62	6.78	6.50	6.60
2656	NASDAQ	MESO	Mon, Feb 27, 2023	6.42	6.42	6.23	6.40
2655	NASDAQ	MESO	Fri, Feb 24, 2023	6.66	6.66	6.34	6.44
2654	NASDAQ	MESO	Thu, Feb 23, 2023	6.88	6.88	6.50	6.60
2653	NASDAQ	MESO	Wed, Feb 22, 2023	6.46	6.60	6.44	6.54
2652	NASDAQ	MESO	Tue, Feb 21, 2023	6.74	6.74	6.46	6.50
2651	NASDAQ	MESO	Fri, Feb 17, 2023	6.98	6.98	6.40	6.60
2650	NASDAQ	MESO	Thu, Feb 16, 2023	7.16	7.18	6.98	7.16
2649	NASDAQ	MESO	Wed, Feb 15, 2023	7.02	7.02	6.80	6.94
2648	NASDAQ	MESO	Tue, Feb 14, 2023	7.12	7.22	6.96	7.14
2647	NASDAQ	MESO	Mon, Feb 13, 2023	7.20	7.26	7.10	7.24
2646	NASDAQ	MESO	Fri, Feb 10, 2023	7.68	7.68	7.30	7.38
2645	NASDAQ	MESO	Thu, Feb 9, 2023	8.70	8.70	8.04	8.04
2644	NASDAQ	MESO	Wed, Feb 8, 2023	8.24	8.52	8.12	8.36
2643	NASDAQ	MESO	Tue, Feb 7, 2023	7.92	8.24	7.90	8.22
2642	NASDAQ	MESO	Mon, Feb 6, 2023	7.56	8.12	7.56	7.92
2641	NASDAQ	MESO	Fri, Feb 3, 2023	7.20	7.42	7.16	7.32
2640	NASDAQ	MESO	Thu, Feb 2, 2023	7.26	7.35	7.18	7.28
2639	NASDAQ	MESO	Wed, Feb 1, 2023	7.20	7.46	7.14	7.18
2638	NASDAQ	MESO	Tue, Jan 31, 2023	6.58	6.66	6.44	6.60
2637	NASDAQ	MESO	Mon, Jan 30, 2023	6.70	6.70	6.52	6.62
2636	NASDAQ	MESO	Fri, Jan 27, 2023	6.60	6.70	6.59	6.66
2635	NASDAQ	MESO	Thu, Jan 26, 2023	6.62	6.70	6.48	6.68
2634	NASDAQ	MESO	Wed, Jan 25, 2023	6.64	6.68	6.56	6.64
2633	NASDAQ	MESO	Tue, Jan 24, 2023	6.60	6.62	6.54	6.60
2632	NASDAQ	MESO	Mon, Jan 23, 2023	6.32	6.62	6.32	6.50
2631	NASDAQ	MESO	Fri, Jan 20, 2023	6.38	6.40	6.28	6.38
2630	NASDAQ	MESO	Thu, Jan 19, 2023	6.60	6.60	6.30	6.46
2629	NASDAQ	MESO	Wed, Jan 18, 2023	6.62	6.66	6.52	6.54
2628	NASDAQ	MESO	Tue, Jan 17, 2023	6.62	6.62	6.44	6.58
2627	NASDAQ	MESO	Fri, Jan 13, 2023	6.26	6.56	6.26	6.56
2626	NASDAQ	MESO	Thu, Jan 12, 2023	6.36	6.58	6.16	6.28
2625	NASDAQ	MESO	Wed, Jan 11, 2023	6.00	6.26	5.96	6.10
2624	NASDAQ	MESO	Tue, Jan 10, 2023	5.90	6.08	5.90	6.00
2623	NASDAQ	MESO	Mon, Jan 9, 2023	5.98	6.20	5.88	5.90
2622	NASDAQ	MESO	Fri, Jan 6, 2023	5.98	6.02	5.86	5.88
2621	NASDAQ	MESO	Thu, Jan 5, 2023	5.92	6.04	5.86	5.90
2620	NASDAQ	MESO	Wed, Jan 4, 2023	6.08	6.14	5.94	5.96
2619	NASDAQ	MESO	Tue, Jan 3, 2023	5.88	5.99	5.70	5.88
2618	NASDAQ	MESO	Fri, Dec 30, 2022	5.78	5.90	5.66	5.82
2617	NASDAQ	MESO	Thu, Dec 29, 2022	5.84	5.92	5.66	5.72
2616	NASDAQ	MESO	Wed, Dec 28, 2022	5.76	6.02	5.64	5.72
2615	NASDAQ	MESO	Tue, Dec 27, 2022	5.92	6.00	5.86	5.90
2614	NASDAQ	MESO	Fri, Dec 23, 2022	6.08	6.08	5.90	5.96
2613	NASDAQ	MESO	Thu, Dec 22, 2022	6.02	6.20	6.02	6.18
2612	NASDAQ	MESO	Wed, Dec 21, 2022	6.06	6.21	6.04	6.14
2611	NASDAQ	MESO	Tue, Dec 20, 2022	6.16	6.16	5.94	5.94
2610	NASDAQ	MESO	Mon, Dec 19, 2022	6.04	6.22	5.96	6.08
2609	NASDAQ	MESO	Fri, Dec 16, 2022	6.40	6.42	5.94	6.04
2608	NASDAQ	MESO	Thu, Dec 15, 2022	6.44	6.46	5.96	6.26
2607	NASDAQ	MESO	Wed, Dec 14, 2022	6.56	6.66	6.44	6.60
2606	NASDAQ	MESO	Tue, Dec 13, 2022	6.56	6.70	6.50	6.66
2605	NASDAQ	MESO	Mon, Dec 12, 2022	6.34	6.54	6.24	6.46
2604	NASDAQ	MESO	Fri, Dec 9, 2022	6.34	6.36	6.18	6.24
2603	NASDAQ	MESO	Thu, Dec 8, 2022	6.36	6.54	6.30	6.42
2602	NASDAQ	MESO	Wed, Dec 7, 2022	6.72	6.72	6.18	6.38
2601	NASDAQ	MESO	Tue, Dec 6, 2022	7.02	7.06	6.62	6.80
2600	NASDAQ	MESO	Mon, Dec 5, 2022	7.78	7.88	7.12	7.22
2599	NASDAQ	MESO	Fri, Dec 2, 2022	7.52	7.62	7.24	7.34
2598	NASDAQ	MESO	Thu, Dec 1, 2022	7.48	7.57	7.26	7.38
2597	NASDAQ	MESO	Wed, Nov 30, 2022	6.80	7.44	6.72	7.40
2596	NASDAQ	MESO	Tue, Nov 29, 2022	6.64	6.66	6.38	6.40
2595	NASDAQ	MESO	Mon, Nov 28, 2022	6.66	6.74	6.35	6.42
2594	NASDAQ	MESO	Fri, Nov 25, 2022	6.62	6.76	6.62	6.66
2593	NASDAQ	MESO	Wed, Nov 23, 2022	6.70	6.71	6.48	6.68
2592	NASDAQ	MESO	Tue, Nov 22, 2022	6.62	6.76	6.40	6.50
2591	NASDAQ	MESO	Mon, Nov 21, 2022	6.52	6.66	6.42	6.52
2590	NASDAQ	MESO	Fri, Nov 18, 2022	6.16	6.34	6.14	6.18
2589	NASDAQ	MESO	Thu, Nov 17, 2022	6.30	6.36	5.91	6.16
2588	NASDAQ	MESO	Wed, Nov 16, 2022	6.62	6.62	6.44	6.46
2587	NASDAQ	MESO	Tue, Nov 15, 2022	6.32	6.76	6.32	6.54
2586	NASDAQ	MESO	Mon, Nov 14, 2022	6.20	6.40	6.11	6.26
2585	NASDAQ	MESO	Fri, Nov 11, 2022	6.04	6.34	5.90	6.34
2584	NASDAQ	MESO	Thu, Nov 10, 2022	5.74	6.17	5.74	6.06
2583	NASDAQ	MESO	Wed, Nov 9, 2022	5.77	5.86	5.56	5.64
2582	NASDAQ	MESO	Tue, Nov 8, 2022	5.96	6.06	5.72	5.88
2581	NASDAQ	MESO	Mon, Nov 7, 2022	6.20	6.20	5.88	6.00
2580	NASDAQ	MESO	Fri, Nov 4, 2022	6.08	6.20	5.92	6.02
2579	NASDAQ	MESO	Thu, Nov 3, 2022	5.70	5.98	5.70	5.98
2578	NASDAQ	MESO	Wed, Nov 2, 2022	5.96	6.00	5.72	5.76
2577	NASDAQ	MESO	Tue, Nov 1, 2022	5.98	6.20	5.88	6.00
2576	NASDAQ	MESO	Mon, Oct 31, 2022	5.84	5.84	5.52	5.82
2575	NASDAQ	MESO	Fri, Oct 28, 2022	5.80	6.00	5.56	5.78
2574	NASDAQ	MESO	Thu, Oct 27, 2022	6.00	6.00	5.72	5.92
2573	NASDAQ	MESO	Wed, Oct 26, 2022	5.92	6.22	5.92	6.10
2572	NASDAQ	MESO	Tue, Oct 25, 2022	5.92	6.24	5.84	6.00
2571	NASDAQ	MESO	Mon, Oct 24, 2022	6.20	6.20	5.96	6.00
2570	NASDAQ	MESO	Fri, Oct 21, 2022	6.20	6.34	6.04	6.34
2569	NASDAQ	MESO	Thu, Oct 20, 2022	6.26	6.36	6.10	6.24
2568	NASDAQ	MESO	Wed, Oct 19, 2022	6.56	6.56	6.28	6.32
2567	NASDAQ	MESO	Tue, Oct 18, 2022	6.36	6.54	6.30	6.40
2566	NASDAQ	MESO	Mon, Oct 17, 2022	6.42	6.47	6.33	6.36
2565	NASDAQ	MESO	Fri, Oct 14, 2022	6.46	6.46	6.22	6.22
2564	NASDAQ	MESO	Thu, Oct 13, 2022	6.20	6.54	6.12	6.50
2563	NASDAQ	MESO	Wed, Oct 12, 2022	6.52	6.52	6.37	6.46
2562	NASDAQ	MESO	Tue, Oct 11, 2022	6.50	6.74	6.44	6.62
2561	NASDAQ	MESO	Mon, Oct 10, 2022	6.80	6.80	6.39	6.52
2560	NASDAQ	MESO	Fri, Oct 7, 2022	6.28	6.42	6.18	6.22
2559	NASDAQ	MESO	Thu, Oct 6, 2022	6.10	6.16	5.94	5.98
2558	NASDAQ	MESO	Wed, Oct 5, 2022	5.66	6.04	5.58	5.96
2557	NASDAQ	MESO	Tue, Oct 4, 2022	5.58	5.72	5.50	5.58
2556	NASDAQ	MESO	Mon, Oct 3, 2022	5.52	5.76	5.22	5.46
2555	NASDAQ	MESO	Fri, Sep 30, 2022	5.12	5.38	5.06	5.09
2554	NASDAQ	MESO	Thu, Sep 29, 2022	5.26	5.29	5.11	5.18
2553	NASDAQ	MESO	Wed, Sep 28, 2022	5.42	5.48	5.36	5.46
2552	NASDAQ	MESO	Tue, Sep 27, 2022	5.52	5.56	5.40	5.46
2551	NASDAQ	MESO	Mon, Sep 26, 2022	5.60	5.64	5.46	5.58
2550	NASDAQ	MESO	Fri, Sep 23, 2022	5.68	5.76	5.50	5.60
2549	NASDAQ	MESO	Thu, Sep 22, 2022	5.98	6.00	5.76	5.90
2548	NASDAQ	MESO	Wed, Sep 21, 2022	5.98	6.13	5.82	5.92
2547	NASDAQ	MESO	Tue, Sep 20, 2022	5.92	6.20	5.92	6.02
2546	NASDAQ	MESO	Mon, Sep 19, 2022	6.28	6.34	6.16	6.22
2545	NASDAQ	MESO	Fri, Sep 16, 2022	6.22	6.68	6.12	6.50
2544	NASDAQ	MESO	Thu, Sep 15, 2022	6.26	6.46	6.24	6.38
2543	NASDAQ	MESO	Wed, Sep 14, 2022	6.54	6.58	6.34	6.48
2542	NASDAQ	MESO	Tue, Sep 13, 2022	6.28	6.40	6.20	6.20
2541	NASDAQ	MESO	Mon, Sep 12, 2022	6.30	6.58	6.22	6.50
2540	NASDAQ	MESO	Fri, Sep 9, 2022	5.90	6.14	5.88	6.08
2539	NASDAQ	MESO	Thu, Sep 8, 2022	5.82	6.02	5.70	5.90
2538	NASDAQ	MESO	Wed, Sep 7, 2022	5.56	5.78	5.56	5.70
2537	NASDAQ	MESO	Tue, Sep 6, 2022	6.08	6.08	5.70	5.74
2536	NASDAQ	MESO	Fri, Sep 2, 2022	5.98	6.00	5.84	5.86
2535	NASDAQ	MESO	Thu, Sep 1, 2022	5.76	6.06	5.76	6.04
2534	NASDAQ	MESO	Wed, Aug 31, 2022	5.90	6.02	5.80	5.92
2533	NASDAQ	MESO	Tue, Aug 30, 2022	5.58	5.66	5.46	5.46
2532	NASDAQ	MESO	Mon, Aug 29, 2022	5.54	5.68	5.46	5.60
2531	NASDAQ	MESO	Fri, Aug 26, 2022	5.92	6.10	5.70	5.76
2530	NASDAQ	MESO	Thu, Aug 25, 2022	5.90	6.12	5.90	6.02
2529	NASDAQ	MESO	Wed, Aug 24, 2022	6.14	6.14	5.76	6.00
2528	NASDAQ	MESO	Tue, Aug 23, 2022	5.88	5.98	5.82	5.84
2527	NASDAQ	MESO	Mon, Aug 22, 2022	5.90	6.02	5.82	6.00
2526	NASDAQ	MESO	Fri, Aug 19, 2022	6.16	6.24	5.96	6.00
2525	NASDAQ	MESO	Thu, Aug 18, 2022	6.22	6.58	6.06	6.26
2524	NASDAQ	MESO	Wed, Aug 17, 2022	6.52	6.52	6.22	6.28
2523	NASDAQ	MESO	Tue, Aug 16, 2022	6.42	6.72	6.24	6.52
2522	NASDAQ	MESO	Mon, Aug 15, 2022	6.22	6.38	6.22	6.34
2521	NASDAQ	MESO	Fri, Aug 12, 2022	6.64	6.66	6.28	6.38
2520	NASDAQ	MESO	Thu, Aug 11, 2022	6.74	6.87	6.64	6.76
2519	NASDAQ	MESO	Wed, Aug 10, 2022	6.52	6.81	6.32	6.74
2518	NASDAQ	MESO	Tue, Aug 9, 2022	6.62	6.64	6.18	6.18
2517	NASDAQ	MESO	Wed, Aug 3, 2022	6.90	7.44	6.56	6.98
2516	NASDAQ	MESO	Tue, Aug 2, 2022	6.32	6.54	6.32	6.40
2515	NASDAQ	MESO	Mon, Aug 1, 2022	6.40	6.49	6.25	6.34
2514	NASDAQ	MESO	Fri, Jul 29, 2022	6.68	6.76	6.34	6.68
2513	NASDAQ	MESO	Thu, Jul 28, 2022	6.50	7.03	6.50	6.96
2512	NASDAQ	MESO	Wed, Jul 27, 2022	6.28	6.48	6.22	6.44
2511	NASDAQ	MESO	Tue, Jul 26, 2022	6.42	6.56	6.16	6.20
2510	NASDAQ	MESO	Mon, Jul 25, 2022	6.64	6.70	6.52	6.60
2509	NASDAQ	MESO	Fri, Jul 22, 2022	6.78	6.80	6.54	6.72
2508	NASDAQ	MESO	Thu, Jul 21, 2022	6.88	6.90	6.60	6.84
2507	NASDAQ	MESO	Wed, Jul 20, 2022	6.62	6.76	6.46	6.68
2506	NASDAQ	MESO	Tue, Jul 19, 2022	6.46	6.58	6.30	6.50
2505	NASDAQ	MESO	Mon, Jul 18, 2022	5.78	6.04	5.75	5.88
2504	NASDAQ	MESO	Fri, Jul 15, 2022	5.80	5.86	5.62	5.77
2503	NASDAQ	MESO	Thu, Jul 14, 2022	5.84	5.84	5.56	5.66
2502	NASDAQ	MESO	Wed, Jul 13, 2022	5.56	5.71	5.48	5.62
2501	NASDAQ	MESO	Tue, Jul 12, 2022	5.42	5.63	5.34	5.50
2500	NASDAQ	MESO	Mon, Jul 11, 2022	5.88	5.88	5.56	5.56
2499	NASDAQ	MESO	Fri, Jul 8, 2022	5.68	5.94	5.66	5.86
2498	NASDAQ	MESO	Thu, Jul 7, 2022	5.80	5.92	5.72	5.76
2497	NASDAQ	MESO	Wed, Jul 6, 2022	5.42	5.86	5.42	5.76
2496	NASDAQ	MESO	Tue, Jul 5, 2022	5.02	5.24	5.00	5.20
2495	NASDAQ	MESO	Fri, Jul 1, 2022	4.80	5.02	4.70	4.90
2494	NASDAQ	MESO	Thu, Jun 30, 2022	4.40	4.46	4.28	4.44
2493	NASDAQ	MESO	Wed, Jun 29, 2022	4.54	4.58	4.42	4.54
2492	NASDAQ	MESO	Tue, Jun 28, 2022	4.68	4.78	4.48	4.56
2491	NASDAQ	MESO	Mon, Jun 27, 2022	4.88	4.90	4.70	4.74
2490	NASDAQ	MESO	Fri, Jun 24, 2022	4.92	5.14	4.90	5.08
2489	NASDAQ	MESO	Thu, Jun 23, 2022	4.82	5.12	4.71	4.82
2488	NASDAQ	MESO	Wed, Jun 22, 2022	4.78	4.96	4.68	4.88
2487	NASDAQ	MESO	Tue, Jun 21, 2022	4.88	5.08	4.88	4.96
2486	NASDAQ	MESO	Fri, Jun 17, 2022	4.84	5.06	4.76	4.98
2485	NASDAQ	MESO	Thu, Jun 16, 2022	4.74	4.96	4.72	4.76
2484	NASDAQ	MESO	Wed, Jun 15, 2022	4.72	4.90	4.64	4.74
2483	NASDAQ	MESO	Tue, Jun 14, 2022	4.88	5.08	4.74	4.98
2482	NASDAQ	MESO	Mon, Jun 13, 2022	5.50	5.50	5.14	5.26
2481	NASDAQ	MESO	Fri, Jun 10, 2022	5.60	5.64	5.42	5.52
2480	NASDAQ	MESO	Thu, Jun 9, 2022	5.80	5.90	5.62	5.76
2479	NASDAQ	MESO	Wed, Jun 8, 2022	6.00	6.04	5.80	5.88
2478	NASDAQ	MESO	Tue, Jun 7, 2022	6.00	6.18	6.00	6.12
2477	NASDAQ	MESO	Mon, Jun 6, 2022	6.52	6.52	6.06	6.12
2476	NASDAQ	MESO	Fri, Jun 3, 2022	6.62	6.76	6.52	6.64
2475	NASDAQ	MESO	Thu, Jun 2, 2022	6.68	6.98	6.58	6.82
2474	NASDAQ	MESO	Wed, Jun 1, 2022	6.86	7.12	6.86	6.92
2473	NASDAQ	MESO	Tue, May 31, 2022	7.12	7.28	7.00	7.02
2472	NASDAQ	MESO	Fri, May 27, 2022	7.18	7.32	7.04	7.22
2471	NASDAQ	MESO	Thu, May 26, 2022	6.90	7.12	6.90	7.06
2470	NASDAQ	MESO	Wed, May 25, 2022	6.94	7.10	6.76	6.96
2469	NASDAQ	MESO	Tue, May 24, 2022	6.94	6.94	6.82	6.92
2468	NASDAQ	MESO	Mon, May 23, 2022	6.80	7.06	6.80	7.06
2467	NASDAQ	MESO	Fri, May 20, 2022	7.22	7.22	6.90	7.02
2466	NASDAQ	MESO	Thu, May 19, 2022	7.06	7.24	7.06	7.16
2465	NASDAQ	MESO	Wed, May 18, 2022	7.32	7.32	7.10	7.16
2464	NASDAQ	MESO	Tue, May 17, 2022	7.30	7.44	7.22	7.34
2463	NASDAQ	MESO	Mon, May 16, 2022	6.94	7.28	6.94	7.22
2462	NASDAQ	MESO	Fri, May 13, 2022	6.96	7.16	6.89	7.06
2461	NASDAQ	MESO	Thu, May 12, 2022	6.54	6.78	6.46	6.78
2460	NASDAQ	MESO	Wed, May 11, 2022	7.00	7.08	6.52	6.54
2459	NASDAQ	MESO	Tue, May 10, 2022	6.80	6.90	6.64	6.76
2458	NASDAQ	MESO	Mon, May 9, 2022	6.96	7.02	6.72	6.80
2457	NASDAQ	MESO	Fri, May 6, 2022	7.08	7.26	7.06	7.14
2456	NASDAQ	MESO	Thu, May 5, 2022	7.40	7.47	7.18	7.20
2455	NASDAQ	MESO	Wed, May 4, 2022	7.42	7.56	7.20	7.50
2454	NASDAQ	MESO	Tue, May 3, 2022	7.56	7.62	7.46	7.50
2453	NASDAQ	MESO	Mon, May 2, 2022	7.36	7.50	7.24	7.40
2452	NASDAQ	MESO	Fri, Apr 29, 2022	7.58	7.74	7.32	7.34
2451	NASDAQ	MESO	Thu, Apr 28, 2022	7.12	7.51	7.12	7.36
2450	NASDAQ	MESO	Wed, Apr 27, 2022	7.56	7.58	7.30	7.30
2449	NASDAQ	MESO	Tue, Apr 26, 2022	7.72	7.74	7.54	7.60
2448	NASDAQ	MESO	Mon, Apr 25, 2022	7.76	7.98	7.62	7.90
2447	NASDAQ	MESO	Fri, Apr 22, 2022	8.04	8.09	7.66	7.74
2446	NASDAQ	MESO	Thu, Apr 21, 2022	8.22	8.27	7.92	8.00
2445	NASDAQ	MESO	Wed, Apr 20, 2022	8.26	8.42	8.12	8.16
2444	NASDAQ	MESO	Tue, Apr 19, 2022	8.80	8.84	8.06	8.26
2443	NASDAQ	MESO	Mon, Apr 18, 2022	8.50	8.77	8.34	8.42
2442	NASDAQ	MESO	Thu, Apr 14, 2022	8.66	8.85	8.54	8.60
2441	NASDAQ	MESO	Wed, Apr 13, 2022	8.48	8.74	8.46	8.72
2440	NASDAQ	MESO	Tue, Apr 12, 2022	8.62	8.86	8.46	8.56
2439	NASDAQ	MESO	Mon, Apr 11, 2022	8.58	8.68	8.54	8.62
2438	NASDAQ	MESO	Fri, Apr 8, 2022	8.56	8.86	8.46	8.70
2437	NASDAQ	MESO	Thu, Apr 7, 2022	8.76	8.80	8.54	8.68
2436	NASDAQ	MESO	Wed, Apr 6, 2022	8.96	8.96	8.64	8.88
2435	NASDAQ	MESO	Tue, Apr 5, 2022	9.02	9.30	9.02	9.08
2434	NASDAQ	MESO	Mon, Apr 4, 2022	8.66	9.02	8.66	8.86
2433	NASDAQ	MESO	Fri, Apr 1, 2022	8.54	8.68	8.53	8.60
2432	NASDAQ	MESO	Thu, Mar 31, 2022	8.62	8.62	8.40	8.44
2431	NASDAQ	MESO	Wed, Mar 30, 2022	8.68	8.74	8.56	8.60
2430	NASDAQ	MESO	Tue, Mar 29, 2022	8.68	8.74	8.57	8.64
2429	NASDAQ	MESO	Mon, Mar 28, 2022	8.40	8.56	8.24	8.42
2428	NASDAQ	MESO	Fri, Mar 25, 2022	8.74	8.74	8.40	8.62
2427	NASDAQ	MESO	Thu, Mar 24, 2022	8.54	8.92	8.54	8.88
2426	NASDAQ	MESO	Wed, Mar 23, 2022	8.58	8.58	8.30	8.34
2425	NASDAQ	MESO	Tue, Mar 22, 2022	8.72	9.03	8.72	8.96
2424	NASDAQ	MESO	Mon, Mar 21, 2022	9.12	9.12	8.68	8.84
2423	NASDAQ	MESO	Fri, Mar 18, 2022	8.90	9.88	8.90	9.48
2422	NASDAQ	MESO	Thu, Mar 17, 2022	9.10	9.50	9.08	9.48
2421	NASDAQ	MESO	Wed, Mar 16, 2022	9.12	9.24	8.80	9.14
2420	NASDAQ	MESO	Tue, Mar 15, 2022	8.68	8.81	8.60	8.74
2419	NASDAQ	MESO	Mon, Mar 14, 2022	8.60	8.72	8.40	8.64
2418	NASDAQ	MESO	Fri, Mar 11, 2022	8.42	8.66	8.32	8.32
2417	NASDAQ	MESO	Thu, Mar 10, 2022	8.76	9.15	8.54	8.92
2416	NASDAQ	MESO	Wed, Mar 9, 2022	8.46	8.94	8.20	8.80
2415	NASDAQ	MESO	Tue, Mar 8, 2022	7.44	7.61	7.16	7.16
2414	NASDAQ	MESO	Mon, Mar 7, 2022	7.36	7.36	7.10	7.16
2413	NASDAQ	MESO	Fri, Mar 4, 2022	7.50	7.71	7.44	7.54
2412	NASDAQ	MESO	Thu, Mar 3, 2022	7.96	8.11	7.72	7.76
2411	NASDAQ	MESO	Wed, Mar 2, 2022	8.12	8.20	7.90	8.10
2410	NASDAQ	MESO	Tue, Mar 1, 2022	7.62	8.23	7.60	8.10
2409	NASDAQ	MESO	Mon, Feb 28, 2022	7.94	8.04	7.70	7.78
2408	NASDAQ	MESO	Fri, Feb 25, 2022	7.80	8.06	7.72	7.94
2407	NASDAQ	MESO	Thu, Feb 24, 2022	7.48	7.98	7.38	7.86
2406	NASDAQ	MESO	Wed, Feb 23, 2022	7.98	8.00	7.54	7.56
2405	NASDAQ	MESO	Tue, Feb 22, 2022	7.96	8.09	7.82	7.88
2404	NASDAQ	MESO	Fri, Feb 18, 2022	8.02	8.16	7.78	8.06
2403	NASDAQ	MESO	Thu, Feb 17, 2022	8.16	8.20	8.08	8.12
2402	NASDAQ	MESO	Wed, Feb 16, 2022	8.28	8.42	8.17	8.26
2401	NASDAQ	MESO	Tue, Feb 15, 2022	7.90	8.16	7.81	8.14
2400	NASDAQ	MESO	Mon, Feb 14, 2022	7.94	8.00	7.70	7.80
2399	NASDAQ	MESO	Fri, Feb 11, 2022	8.22	8.26	8.00	8.08
2398	NASDAQ	MESO	Thu, Feb 10, 2022	8.36	8.60	8.20	8.28
2397	NASDAQ	MESO	Wed, Feb 9, 2022	8.62	8.64	8.46	8.46
2396	NASDAQ	MESO	Tue, Feb 8, 2022	8.24	8.44	8.06	8.36
2395	NASDAQ	MESO	Mon, Feb 7, 2022	8.02	8.24	8.02	8.20
2394	NASDAQ	MESO	Fri, Feb 4, 2022	7.94	8.06	7.88	8.06
2393	NASDAQ	MESO	Thu, Feb 3, 2022	8.16	8.26	7.90	8.00
2392	NASDAQ	MESO	Wed, Feb 2, 2022	8.26	8.30	8.10	8.28
2391	NASDAQ	MESO	Tue, Feb 1, 2022	8.28	8.50	8.26	8.38
2390	NASDAQ	MESO	Mon, Jan 31, 2022	7.86	8.14	7.77	8.08
2389	NASDAQ	MESO	Fri, Jan 28, 2022	7.64	7.70	7.46	7.70
2388	NASDAQ	MESO	Thu, Jan 27, 2022	8.04	8.08	7.82	7.92
2387	NASDAQ	MESO	Wed, Jan 26, 2022	8.26	8.66	7.90	8.00
2386	NASDAQ	MESO	Tue, Jan 25, 2022	8.06	8.32	8.02	8.24
2385	NASDAQ	MESO	Mon, Jan 24, 2022	8.04	8.30	7.83	8.30
2384	NASDAQ	MESO	Fri, Jan 21, 2022	8.68	8.68	8.22	8.38
2383	NASDAQ	MESO	Thu, Jan 20, 2022	8.96	9.22	8.84	8.86
2382	NASDAQ	MESO	Wed, Jan 19, 2022	9.12	9.26	9.04	9.04
2381	NASDAQ	MESO	Tue, Jan 18, 2022	9.16	9.36	8.92	9.08
2380	NASDAQ	MESO	Fri, Jan 14, 2022	9.30	9.38	8.82	9.26
2379	NASDAQ	MESO	Thu, Jan 13, 2022	9.62	9.62	9.26	9.38
2378	NASDAQ	MESO	Wed, Jan 12, 2022	9.98	9.98	9.60	9.66
2377	NASDAQ	MESO	Tue, Jan 11, 2022	9.30	9.58	9.23	9.54
2376	NASDAQ	MESO	Mon, Jan 10, 2022	9.22	9.34	9.00	9.30
2375	NASDAQ	MESO	Fri, Jan 7, 2022	9.42	9.56	9.29	9.34
2374	NASDAQ	MESO	Thu, Jan 6, 2022	9.60	9.70	9.26	9.40
2373	NASDAQ	MESO	Wed, Jan 5, 2022	9.88	9.91	9.44	9.50
2372	NASDAQ	MESO	Tue, Jan 4, 2022	9.90	10.18	9.86	9.92
2371	NASDAQ	MESO	Mon, Jan 3, 2022	9.90	9.98	9.72	9.96
2370	NASDAQ	MESO	Fri, Dec 31, 2021	9.62	9.84	9.42	9.60
2369	NASDAQ	MESO	Thu, Dec 30, 2021	9.52	9.74	9.42	9.62
2368	NASDAQ	MESO	Wed, Dec 29, 2021	9.80	9.96	9.50	9.60
2367	NASDAQ	MESO	Tue, Dec 28, 2021	9.26	9.86	9.26	9.82
2366	NASDAQ	MESO	Mon, Dec 27, 2021	9.60	9.60	9.30	9.32
2365	NASDAQ	MESO	Thu, Dec 23, 2021	9.92	10.05	9.54	9.64
2364	NASDAQ	MESO	Wed, Dec 22, 2021	9.36	10.02	9.34	9.84
2363	NASDAQ	MESO	Tue, Dec 21, 2021	9.70	9.86	9.22	9.52
2362	NASDAQ	MESO	Mon, Dec 20, 2021	9.20	9.66	9.20	9.52
2361	NASDAQ	MESO	Fri, Dec 17, 2021	9.64	9.84	9.32	9.38
2360	NASDAQ	MESO	Thu, Dec 16, 2021	10.00	10.26	9.66	9.92
2359	NASDAQ	MESO	Wed, Dec 15, 2021	8.80	10.20	8.32	9.94
2358	NASDAQ	MESO	Tue, Dec 14, 2021	9.50	9.55	7.82	8.34
2357	NASDAQ	MESO	Mon, Dec 13, 2021	12.16	12.28	11.50	11.52
2356	NASDAQ	MESO	Fri, Dec 10, 2021	12.40	12.54	12.12	12.32
2355	NASDAQ	MESO	Thu, Dec 9, 2021	13.00	13.00	12.40	12.44
2354	NASDAQ	MESO	Wed, Dec 8, 2021	13.16	13.16	12.62	12.92
2353	NASDAQ	MESO	Tue, Dec 7, 2021	11.62	13.54	11.40	13.02
2352	NASDAQ	MESO	Mon, Dec 6, 2021	11.24	11.84	10.82	11.74
2351	NASDAQ	MESO	Fri, Dec 3, 2021	10.94	11.08	10.26	10.42
2350	NASDAQ	MESO	Thu, Dec 2, 2021	11.76	11.76	10.74	10.94
2349	NASDAQ	MESO	Wed, Dec 1, 2021	12.10	12.18	11.54	11.54
2348	NASDAQ	MESO	Tue, Nov 30, 2021	12.18	12.21	11.82	12.10
2347	NASDAQ	MESO	Mon, Nov 29, 2021	12.50	12.68	12.00	12.08
2346	NASDAQ	MESO	Fri, Nov 26, 2021	12.58	12.60	12.02	12.38
2345	NASDAQ	MESO	Wed, Nov 24, 2021	12.72	12.77	12.50	12.76
2344	NASDAQ	MESO	Tue, Nov 23, 2021	12.64	13.84	12.54	12.94
2343	NASDAQ	MESO	Mon, Nov 22, 2021	12.34	12.54	12.29	12.50
2342	NASDAQ	MESO	Fri, Nov 19, 2021	12.60	12.64	12.40	12.48
2341	NASDAQ	MESO	Thu, Nov 18, 2021	13.30	13.30	12.54	12.64
2340	NASDAQ	MESO	Wed, Nov 17, 2021	13.06	13.30	12.94	13.30
2339	NASDAQ	MESO	Tue, Nov 16, 2021	13.40	13.46	12.68	12.84
2338	NASDAQ	MESO	Mon, Nov 15, 2021	13.42	14.55	13.42	14.18
2337	NASDAQ	MESO	Fri, Nov 12, 2021	12.14	12.58	12.14	12.54
2336	NASDAQ	MESO	Thu, Nov 11, 2021	12.18	12.36	12.02	12.14
2335	NASDAQ	MESO	Wed, Nov 10, 2021	12.48	12.68	12.26	12.36
2334	NASDAQ	MESO	Tue, Nov 9, 2021	12.66	12.73	12.44	12.54
2333	NASDAQ	MESO	Mon, Nov 8, 2021	12.78	12.78	12.44	12.66
2332	NASDAQ	MESO	Fri, Nov 5, 2021	12.74	12.90	12.50	12.72
2331	NASDAQ	MESO	Thu, Nov 4, 2021	12.40	12.80	12.30	12.78
2330	NASDAQ	MESO	Wed, Nov 3, 2021	12.20	12.48	12.16	12.48
2329	NASDAQ	MESO	Tue, Nov 2, 2021	12.12	12.16	11.92	12.04
2328	NASDAQ	MESO	Mon, Nov 1, 2021	12.16	12.30	12.12	12.16
2327	NASDAQ	MESO	Fri, Oct 29, 2021	11.96	12.14	11.96	12.10
2326	NASDAQ	MESO	Thu, Oct 28, 2021	12.10	12.10	11.94	12.02
2325	NASDAQ	MESO	Wed, Oct 27, 2021	12.36	12.36	12.06	12.12
2324	NASDAQ	MESO	Tue, Oct 26, 2021	12.68	12.68	12.40	12.48
2323	NASDAQ	MESO	Mon, Oct 25, 2021	12.54	12.78	12.50	12.60
2322	NASDAQ	MESO	Fri, Oct 22, 2021	12.68	12.70	12.42	12.68
2321	NASDAQ	MESO	Thu, Oct 21, 2021	12.46	12.70	12.46	12.60
2320	NASDAQ	MESO	Wed, Oct 20, 2021	12.38	12.58	12.30	12.46
2319	NASDAQ	MESO	Tue, Oct 19, 2021	11.66	12.45	11.62	12.28
2318	NASDAQ	MESO	Mon, Oct 18, 2021	11.50	11.66	11.36	11.46
2317	NASDAQ	MESO	Fri, Oct 15, 2021	11.68	11.76	11.34	11.36
2316	NASDAQ	MESO	Thu, Oct 14, 2021	11.64	11.76	11.58	11.64
2315	NASDAQ	MESO	Wed, Oct 13, 2021	11.34	11.54	11.28	11.40
2314	NASDAQ	MESO	Tue, Oct 12, 2021	11.12	11.30	11.04	11.24
2313	NASDAQ	MESO	Mon, Oct 11, 2021	11.20	11.28	11.06	11.08
2312	NASDAQ	MESO	Fri, Oct 8, 2021	11.30	11.44	11.22	11.32
2311	NASDAQ	MESO	Thu, Oct 7, 2021	11.30	11.48	11.24	11.28
2310	NASDAQ	MESO	Wed, Oct 6, 2021	11.28	11.28	11.04	11.10
2309	NASDAQ	MESO	Tue, Oct 5, 2021	11.66	11.68	11.42	11.44
2308	NASDAQ	MESO	Mon, Oct 4, 2021	11.82	11.94	11.66	11.76
2307	NASDAQ	MESO	Fri, Oct 1, 2021	12.02	12.06	11.80	11.90
2306	NASDAQ	MESO	Thu, Sep 30, 2021	11.88	12.22	11.88	12.02
2305	NASDAQ	MESO	Wed, Sep 29, 2021	12.16	12.16	11.90	11.92
2304	NASDAQ	MESO	Tue, Sep 28, 2021	12.40	12.40	12.02	12.02
2303	NASDAQ	MESO	Mon, Sep 27, 2021	12.52	12.58	12.34	12.58
2302	NASDAQ	MESO	Fri, Sep 24, 2021	12.46	12.58	12.30	12.40
2301	NASDAQ	MESO	Thu, Sep 23, 2021	12.40	12.60	12.32	12.60
2300	NASDAQ	MESO	Wed, Sep 22, 2021	12.16	12.16	11.96	12.08
2299	NASDAQ	MESO	Tue, Sep 21, 2021	11.90	12.10	11.90	11.98
2298	NASDAQ	MESO	Mon, Sep 20, 2021	12.06	12.14	11.66	11.74
2297	NASDAQ	MESO	Fri, Sep 17, 2021	12.54	12.60	12.21	12.34
2296	NASDAQ	MESO	Thu, Sep 16, 2021	12.60	12.74	12.60	12.70
2295	NASDAQ	MESO	Wed, Sep 15, 2021	12.70	12.84	12.60	12.70
2294	NASDAQ	MESO	Tue, Sep 14, 2021	12.88	12.88	12.60	12.72
2293	NASDAQ	MESO	Mon, Sep 13, 2021	12.60	12.88	12.40	12.82
2292	NASDAQ	MESO	Fri, Sep 10, 2021	12.38	12.66	12.28	12.46
2291	NASDAQ	MESO	Thu, Sep 9, 2021	12.94	12.94	12.18	12.20
2290	NASDAQ	MESO	Wed, Sep 8, 2021	12.94	13.16	12.72	13.02
2289	NASDAQ	MESO	Tue, Sep 7, 2021	12.89	13.24	12.60	13.08
2288	NASDAQ	MESO	Fri, Sep 3, 2021	12.42	12.82	12.42	12.74
2287	NASDAQ	MESO	Thu, Sep 2, 2021	12.24	12.30	12.10	12.26
2286	NASDAQ	MESO	Wed, Sep 1, 2021	12.12	12.28	12.00	12.10
2285	NASDAQ	MESO	Tue, Aug 31, 2021	12.68	13.50	12.54	13.06
2284	NASDAQ	MESO	Mon, Aug 30, 2021	14.78	14.80	14.50	14.64
2283	NASDAQ	MESO	Fri, Aug 27, 2021	14.74	15.04	14.57	14.78
2282	NASDAQ	MESO	Thu, Aug 26, 2021	14.62	14.76	14.44	14.68
2281	NASDAQ	MESO	Wed, Aug 25, 2021	14.70	14.84	14.56	14.80
2280	NASDAQ	MESO	Tue, Aug 24, 2021	14.28	14.62	14.18	14.50
2279	NASDAQ	MESO	Mon, Aug 23, 2021	13.94	14.34	13.85	14.28
2278	NASDAQ	MESO	Fri, Aug 20, 2021	13.68	13.76	13.50	13.72
2277	NASDAQ	MESO	Thu, Aug 19, 2021	13.62	14.10	13.50	13.74
2276	NASDAQ	MESO	Wed, Aug 18, 2021	13.96	14.04	13.78	13.78
2275	NASDAQ	MESO	Tue, Aug 17, 2021	14.24	14.38	14.00	14.10
2274	NASDAQ	MESO	Mon, Aug 16, 2021	14.68	14.70	14.32	14.58
2273	NASDAQ	MESO	Fri, Aug 13, 2021	15.26	15.32	14.96	15.04
2272	NASDAQ	MESO	Thu, Aug 12, 2021	15.04	15.24	14.94	15.24
2271	NASDAQ	MESO	Wed, Aug 11, 2021	14.74	14.98	14.66	14.94
2270	NASDAQ	MESO	Tue, Aug 10, 2021	14.50	15.06	14.50	15.04
2269	NASDAQ	MESO	Mon, Aug 9, 2021	14.50	14.50	14.34	14.42
2268	NASDAQ	MESO	Fri, Aug 6, 2021	14.86	14.86	14.54	14.64
2267	NASDAQ	MESO	Thu, Aug 5, 2021	14.76	14.78	14.44	14.76
2266	NASDAQ	MESO	Wed, Aug 4, 2021	14.80	15.16	14.78	14.88
2265	NASDAQ	MESO	Tue, Aug 3, 2021	14.54	14.90	14.38	14.82
2264	NASDAQ	MESO	Mon, Aug 2, 2021	14.22	14.30	14.20	14.22
2263	NASDAQ	MESO	Fri, Jul 30, 2021	13.92	14.10	13.81	14.00
2262	NASDAQ	MESO	Thu, Jul 29, 2021	14.10	14.38	14.08	14.12
2261	NASDAQ	MESO	Wed, Jul 28, 2021	13.96	14.00	13.68	13.88
2260	NASDAQ	MESO	Tue, Jul 27, 2021	14.12	14.12	13.88	14.08
2259	NASDAQ	MESO	Mon, Jul 26, 2021	14.36	14.52	14.22	14.32
2258	NASDAQ	MESO	Fri, Jul 23, 2021	14.50	14.58	14.38	14.52
2257	NASDAQ	MESO	Thu, Jul 22, 2021	14.52	14.52	14.34	14.34
2256	NASDAQ	MESO	Wed, Jul 21, 2021	14.56	14.72	14.42	14.66
2255	NASDAQ	MESO	Tue, Jul 20, 2021	14.08	14.80	14.06	14.70
2254	NASDAQ	MESO	Mon, Jul 19, 2021	14.00	14.12	13.56	13.88
2253	NASDAQ	MESO	Fri, Jul 16, 2021	14.70	14.94	14.00	14.02
2252	NASDAQ	MESO	Thu, Jul 15, 2021	15.04	15.12	14.60	14.80
2251	NASDAQ	MESO	Wed, Jul 14, 2021	15.24	15.43	15.06	15.12
2250	NASDAQ	MESO	Tue, Jul 13, 2021	15.56	15.56	15.24	15.26
2249	NASDAQ	MESO	Mon, Jul 12, 2021	15.76	15.76	15.41	15.60
2248	NASDAQ	MESO	Fri, Jul 9, 2021	15.14	15.76	15.05	15.70
2247	NASDAQ	MESO	Thu, Jul 8, 2021	15.06	15.24	14.97	15.20
2246	NASDAQ	MESO	Wed, Jul 7, 2021	15.20	15.20	14.88	15.10
2245	NASDAQ	MESO	Tue, Jul 6, 2021	15.52	15.52	14.92	15.08
2244	NASDAQ	MESO	Fri, Jul 2, 2021	15.34	15.74	15.34	15.62
2243	NASDAQ	MESO	Thu, Jul 1, 2021	15.60	15.60	15.04	15.28
2242	NASDAQ	MESO	Wed, Jun 30, 2021	15.30	15.30	14.94	14.96
2241	NASDAQ	MESO	Tue, Jun 29, 2021	15.56	15.84	15.40	15.42
2240	NASDAQ	MESO	Mon, Jun 28, 2021	16.24	16.24	15.42	15.46
2239	NASDAQ	MESO	Fri, Jun 25, 2021	16.92	16.92	16.24	16.36
2238	NASDAQ	MESO	Thu, Jun 24, 2021	16.78	17.02	16.75	16.90
2237	NASDAQ	MESO	Wed, Jun 23, 2021	17.08	17.14	16.76	16.78
2236	NASDAQ	MESO	Tue, Jun 22, 2021	16.88	17.24	16.78	17.18
2235	NASDAQ	MESO	Mon, Jun 21, 2021	16.86	17.10	16.56	16.94
2234	NASDAQ	MESO	Fri, Jun 18, 2021	17.02	17.70	16.84	17.00
2233	NASDAQ	MESO	Thu, Jun 17, 2021	16.44	16.84	16.38	16.66
2232	NASDAQ	MESO	Wed, Jun 16, 2021	16.50	16.54	16.16	16.34
2231	NASDAQ	MESO	Tue, Jun 15, 2021	16.78	16.82	16.38	16.46
2230	NASDAQ	MESO	Mon, Jun 14, 2021	16.98	17.06	16.52	16.84
2229	NASDAQ	MESO	Fri, Jun 11, 2021	16.38	17.06	16.10	17.06
2228	NASDAQ	MESO	Thu, Jun 10, 2021	15.78	16.00	15.66	15.94
2227	NASDAQ	MESO	Wed, Jun 9, 2021	15.48	15.92	15.44	15.66
2226	NASDAQ	MESO	Tue, Jun 8, 2021	14.54	15.24	14.54	15.22
2225	NASDAQ	MESO	Mon, Jun 7, 2021	14.70	14.70	14.04	14.14
2224	NASDAQ	MESO	Fri, Jun 4, 2021	14.42	14.74	14.32	14.44
2223	NASDAQ	MESO	Thu, Jun 3, 2021	14.52	14.70	14.00	14.18
2222	NASDAQ	MESO	Wed, Jun 2, 2021	14.84	15.08	14.64	15.08
2221	NASDAQ	MESO	Tue, Jun 1, 2021	15.40	15.41	14.66	14.78
2220	NASDAQ	MESO	Fri, May 28, 2021	15.60	15.90	15.36	15.46
2219	NASDAQ	MESO	Thu, May 27, 2021	15.06	15.54	14.96	15.42
2218	NASDAQ	MESO	Wed, May 26, 2021	14.72	15.12	14.66	14.98
2217	NASDAQ	MESO	Tue, May 25, 2021	14.98	14.98	14.64	14.78
2216	NASDAQ	MESO	Mon, May 24, 2021	15.18	15.18	14.74	15.00
2215	NASDAQ	MESO	Fri, May 21, 2021	14.90	15.40	14.84	15.04
2214	NASDAQ	MESO	Thu, May 20, 2021	14.44	14.98	14.36	14.78
2213	NASDAQ	MESO	Wed, May 19, 2021	14.32	14.42	14.06	14.32
2212	NASDAQ	MESO	Tue, May 18, 2021	14.38	14.54	14.24	14.36
2211	NASDAQ	MESO	Mon, May 17, 2021	14.16	14.56	14.14	14.44
2210	NASDAQ	MESO	Fri, May 14, 2021	13.54	14.04	13.54	13.98
2209	NASDAQ	MESO	Thu, May 13, 2021	13.46	13.70	13.33	13.46
2208	NASDAQ	MESO	Wed, May 12, 2021	13.64	13.66	13.34	13.37
2207	NASDAQ	MESO	Tue, May 11, 2021	13.88	13.98	13.34	13.50
2206	NASDAQ	MESO	Mon, May 10, 2021	14.20	14.50	14.18	14.20
2205	NASDAQ	MESO	Fri, May 7, 2021	14.02	14.02	13.78	13.96
2204	NASDAQ	MESO	Thu, May 6, 2021	14.38	14.60	13.92	14.14
2203	NASDAQ	MESO	Wed, May 5, 2021	14.50	14.76	14.47	14.52
2202	NASDAQ	MESO	Tue, May 4, 2021	14.66	14.70	14.30	14.50
2201	NASDAQ	MESO	Mon, May 3, 2021	14.82	15.34	14.36	14.82
2200	NASDAQ	MESO	Fri, Apr 30, 2021	15.02	17.98	14.80	15.32
2199	NASDAQ	MESO	Thu, Apr 29, 2021	14.80	14.90	14.44	14.44
2198	NASDAQ	MESO	Wed, Apr 28, 2021	14.82	14.98	14.44	14.64
2197	NASDAQ	MESO	Tue, Apr 27, 2021	15.58	15.58	14.62	14.82
2196	NASDAQ	MESO	Mon, Apr 26, 2021	16.48	16.57	16.12	16.24
2195	NASDAQ	MESO	Fri, Apr 23, 2021	17.00	17.06	16.36	16.56
2194	NASDAQ	MESO	Thu, Apr 22, 2021	17.58	17.58	17.02	17.02
2193	NASDAQ	MESO	Wed, Apr 21, 2021	17.06	17.80	17.02	17.70
2192	NASDAQ	MESO	Tue, Apr 20, 2021	17.38	17.60	17.00	17.10
2191	NASDAQ	MESO	Mon, Apr 19, 2021	17.94	18.14	17.34	17.62
2190	NASDAQ	MESO	Fri, Apr 16, 2021	17.88	18.22	17.54	17.88
2189	NASDAQ	MESO	Thu, Apr 15, 2021	17.48	18.17	17.28	18.00
2188	NASDAQ	MESO	Wed, Apr 14, 2021	17.34	17.84	17.20	17.40
2187	NASDAQ	MESO	Tue, Apr 13, 2021	17.06	17.38	17.04	17.28
2186	NASDAQ	MESO	Mon, Apr 12, 2021	16.82	17.22	16.72	16.90
2185	NASDAQ	MESO	Fri, Apr 9, 2021	17.11	17.24	16.78	17.02
2184	NASDAQ	MESO	Thu, Apr 8, 2021	17.12	17.54	17.04	17.12
2183	NASDAQ	MESO	Wed, Apr 7, 2021	17.58	17.86	16.82	16.92
2182	NASDAQ	MESO	Tue, Apr 6, 2021	16.80	17.36	16.64	16.90
2181	NASDAQ	MESO	Mon, Apr 5, 2021	16.86	17.20	16.20	16.52
2180	NASDAQ	MESO	Thu, Apr 1, 2021	16.64	17.10	16.38	16.62
2179	NASDAQ	MESO	Wed, Mar 31, 2021	16.54	16.92	16.22	16.54
2178	NASDAQ	MESO	Tue, Mar 30, 2021	16.90	17.08	16.28	16.52
2177	NASDAQ	MESO	Mon, Mar 29, 2021	17.16	17.54	16.98	17.10
2176	NASDAQ	MESO	Fri, Mar 26, 2021	17.28	17.44	16.94	17.34
2175	NASDAQ	MESO	Thu, Mar 25, 2021	17.76	17.94	16.68	16.90
2174	NASDAQ	MESO	Wed, Mar 24, 2021	18.54	18.54	17.52	17.68
2173	NASDAQ	MESO	Tue, Mar 23, 2021	18.62	18.78	18.18	18.26
2172	NASDAQ	MESO	Mon, Mar 22, 2021	18.70	18.99	18.22	18.62
2171	NASDAQ	MESO	Fri, Mar 19, 2021	18.88	18.96	18.36	18.66
2170	NASDAQ	MESO	Thu, Mar 18, 2021	19.26	19.26	18.50	18.58
2169	NASDAQ	MESO	Wed, Mar 17, 2021	18.94	19.58	18.74	19.44
2168	NASDAQ	MESO	Tue, Mar 16, 2021	19.42	19.74	18.80	19.12
2167	NASDAQ	MESO	Mon, Mar 15, 2021	18.78	19.40	18.64	19.28
2166	NASDAQ	MESO	Fri, Mar 12, 2021	18.20	18.74	18.08	18.66
2165	NASDAQ	MESO	Thu, Mar 11, 2021	18.44	18.58	18.08	18.26
2164	NASDAQ	MESO	Wed, Mar 10, 2021	17.78	18.46	17.60	18.12
2163	NASDAQ	MESO	Tue, Mar 9, 2021	17.34	17.72	17.06	17.60
2162	NASDAQ	MESO	Mon, Mar 8, 2021	18.18	18.26	17.42	17.44
2161	NASDAQ	MESO	Fri, Mar 5, 2021	18.20	18.60	17.50	18.34
2160	NASDAQ	MESO	Thu, Mar 4, 2021	18.16	18.98	17.82	18.36
2159	NASDAQ	MESO	Wed, Mar 3, 2021	18.74	18.82	18.04	18.30
2158	NASDAQ	MESO	Tue, Mar 2, 2021	19.00	19.50	18.30	18.52
2157	NASDAQ	MESO	Mon, Mar 1, 2021	19.20	19.20	19.20	19.20
2156	NASDAQ	MESO	Thu, Feb 25, 2021	19.40	19.60	19.00	19.20
2155	NASDAQ	MESO	Wed, Feb 24, 2021	20.42	20.42	18.98	19.06
2154	NASDAQ	MESO	Tue, Feb 23, 2021	20.50	20.50	19.24	20.22
2153	NASDAQ	MESO	Mon, Feb 22, 2021	21.04	21.04	20.32	20.52
2152	NASDAQ	MESO	Fri, Feb 19, 2021	20.50	20.98	20.44	20.60
2151	NASDAQ	MESO	Thu, Feb 18, 2021	20.93	21.36	20.22	20.64
2150	NASDAQ	MESO	Wed, Feb 17, 2021	21.48	21.50	20.42	20.84
2149	NASDAQ	MESO	Tue, Feb 16, 2021	21.34	21.34	20.36	20.36
2148	NASDAQ	MESO	Fri, Feb 12, 2021	20.38	22.66	20.24	21.20
2147	NASDAQ	MESO	Thu, Feb 11, 2021	22.92	23.38	20.84	21.90
2146	NASDAQ	MESO	Wed, Feb 10, 2021	19.98	20.20	19.44	19.82
2145	NASDAQ	MESO	Tue, Feb 9, 2021	20.36	20.38	19.90	20.06
2144	NASDAQ	MESO	Mon, Feb 8, 2021	19.76	20.80	19.70	20.58
2143	NASDAQ	MESO	Fri, Feb 5, 2021	19.10	19.42	18.90	19.22
2142	NASDAQ	MESO	Thu, Feb 4, 2021	19.08	19.20	18.88	18.98
2141	NASDAQ	MESO	Wed, Feb 3, 2021	19.22	19.32	18.91	19.20
2140	NASDAQ	MESO	Tue, Feb 2, 2021	19.16	19.28	18.78	19.00
2139	NASDAQ	MESO	Mon, Feb 1, 2021	18.68	19.36	18.42	19.24
2138	NASDAQ	MESO	Fri, Jan 29, 2021	18.36	18.58	17.80	17.98
2137	NASDAQ	MESO	Thu, Jan 28, 2021	17.78	18.58	17.72	18.42
2136	NASDAQ	MESO	Wed, Jan 27, 2021	18.00	18.38	17.54	17.88
2135	NASDAQ	MESO	Tue, Jan 26, 2021	18.40	18.54	18.20	18.34
2134	NASDAQ	MESO	Mon, Jan 25, 2021	18.78	18.78	18.28	18.36
2133	NASDAQ	MESO	Fri, Jan 22, 2021	18.70	19.10	18.36	18.50
2132	NASDAQ	MESO	Thu, Jan 21, 2021	19.02	19.20	18.64	18.96
2131	NASDAQ	MESO	Wed, Jan 20, 2021	18.76	19.32	18.48	19.02
2130	NASDAQ	MESO	Tue, Jan 19, 2021	19.70	19.72	18.54	18.90
2129	NASDAQ	MESO	Fri, Jan 15, 2021	20.64	20.72	19.16	19.44
2128	NASDAQ	MESO	Thu, Jan 14, 2021	19.98	19.98	19.52	19.66
2127	NASDAQ	MESO	Wed, Jan 13, 2021	19.68	20.84	19.20	20.28
2126	NASDAQ	MESO	Tue, Jan 12, 2021	20.54	20.60	19.66	20.48
2125	NASDAQ	MESO	Mon, Jan 11, 2021	25.82	27.40	22.70	22.80
2124	NASDAQ	MESO	Fri, Jan 8, 2021	17.80	17.82	16.90	17.32
2123	NASDAQ	MESO	Thu, Jan 7, 2021	17.90	17.94	17.50	17.84
2122	NASDAQ	MESO	Wed, Jan 6, 2021	17.50	18.40	17.46	17.84
2121	NASDAQ	MESO	Tue, Jan 5, 2021	17.04	17.88	17.04	17.46
2120	NASDAQ	MESO	Mon, Jan 4, 2021	17.10	17.46	16.70	17.02
2119	NASDAQ	MESO	Thu, Dec 31, 2020	17.06	17.18	16.10	16.98
2118	NASDAQ	MESO	Wed, Dec 30, 2020	17.30	17.36	16.90	17.06
2117	NASDAQ	MESO	Tue, Dec 29, 2020	17.72	17.72	16.72	17.20
2116	NASDAQ	MESO	Mon, Dec 28, 2020	17.50	17.88	17.38	17.60
2115	NASDAQ	MESO	Thu, Dec 24, 2020	17.80	18.20	17.38	17.46
2114	NASDAQ	MESO	Wed, Dec 23, 2020	17.50	18.06	17.20	17.86
2113	NASDAQ	MESO	Tue, Dec 22, 2020	16.50	16.70	16.00	16.42
2112	NASDAQ	MESO	Mon, Dec 21, 2020	17.99	17.99	16.86	17.18
2111	NASDAQ	MESO	Fri, Dec 18, 2020	16.40	19.40	16.00	18.54
2110	NASDAQ	MESO	Thu, Dec 17, 2020	19.80	20.80	16.00	19.20
2109	NASDAQ	MESO	Tue, Dec 15, 2020	29.70	29.78	25.80	27.14
2108	NASDAQ	MESO	Mon, Dec 14, 2020	34.40	34.40	33.60	33.78
2107	NASDAQ	MESO	Fri, Dec 11, 2020	34.38	34.42	33.66	33.92
2106	NASDAQ	MESO	Thu, Dec 10, 2020	33.70	33.90	32.79	33.58
2105	NASDAQ	MESO	Wed, Dec 9, 2020	34.18	34.73	33.00	33.98
2104	NASDAQ	MESO	Tue, Dec 8, 2020	33.28	33.86	32.90	33.58
2103	NASDAQ	MESO	Mon, Dec 7, 2020	33.26	33.40	32.40	33.08
2102	NASDAQ	MESO	Fri, Dec 4, 2020	30.10	32.21	30.10	32.20
2101	NASDAQ	MESO	Thu, Dec 3, 2020	31.50	32.10	31.30	31.48
2100	NASDAQ	MESO	Wed, Dec 2, 2020	33.02	33.32	31.22	31.68
2099	NASDAQ	MESO	Tue, Dec 1, 2020	30.00	30.94	30.00	30.24
2098	NASDAQ	MESO	Mon, Nov 30, 2020	30.22	30.46	29.90	30.18
2097	NASDAQ	MESO	Fri, Nov 27, 2020	30.62	30.76	29.62	29.86
2096	NASDAQ	MESO	Wed, Nov 25, 2020	31.80	31.80	30.40	30.56
2095	NASDAQ	MESO	Tue, Nov 24, 2020	32.40	34.82	32.40	33.48
2094	NASDAQ	MESO	Mon, Nov 23, 2020	30.36	31.64	30.00	31.62
2093	NASDAQ	MESO	Fri, Nov 20, 2020	27.76	29.74	26.50	27.56
2092	NASDAQ	MESO	Thu, Nov 19, 2020	23.90	23.90	23.30	23.58
2091	NASDAQ	MESO	Wed, Nov 18, 2020	23.86	24.14	23.48	23.60
2090	NASDAQ	MESO	Tue, Nov 17, 2020	23.96	23.96	23.16	23.52
2089	NASDAQ	MESO	Mon, Nov 16, 2020	24.00	24.10	23.16	23.98
2088	NASDAQ	MESO	Fri, Nov 13, 2020	22.96	24.10	22.90	23.76
2087	NASDAQ	MESO	Thu, Nov 12, 2020	23.44	23.54	22.56	22.90
2086	NASDAQ	MESO	Wed, Nov 11, 2020	24.00	24.20	23.30	23.62
2085	NASDAQ	MESO	Tue, Nov 10, 2020	22.04	23.26	21.90	23.22
2084	NASDAQ	MESO	Mon, Nov 9, 2020	22.82	23.74	20.70	21.08
2083	NASDAQ	MESO	Fri, Nov 6, 2020	23.56	23.82	23.30	23.46
2082	NASDAQ	MESO	Thu, Nov 5, 2020	23.48	23.98	23.08	23.78
2081	NASDAQ	MESO	Wed, Nov 4, 2020	22.60	23.30	22.60	22.84
2080	NASDAQ	MESO	Tue, Nov 3, 2020	21.92	22.68	21.80	22.52
2079	NASDAQ	MESO	Mon, Nov 2, 2020	21.36	21.82	21.02	21.70
2078	NASDAQ	MESO	Fri, Oct 30, 2020	22.00	22.22	21.00	21.40
2077	NASDAQ	MESO	Thu, Oct 29, 2020	21.72	22.10	21.22	21.80
2076	NASDAQ	MESO	Wed, Oct 28, 2020	20.60	21.30	20.44	20.84
2075	NASDAQ	MESO	Tue, Oct 27, 2020	21.98	22.00	21.42	21.56
2074	NASDAQ	MESO	Mon, Oct 26, 2020	22.02	22.48	21.34	21.78
2073	NASDAQ	MESO	Fri, Oct 23, 2020	22.68	22.68	22.10	22.42
2072	NASDAQ	MESO	Thu, Oct 22, 2020	22.34	22.70	22.22	22.50
2071	NASDAQ	MESO	Wed, Oct 21, 2020	23.54	23.69	22.36	22.48
2070	NASDAQ	MESO	Tue, Oct 20, 2020	23.32	24.30	23.22	23.74
2069	NASDAQ	MESO	Mon, Oct 19, 2020	22.42	23.21	22.40	22.50
2068	NASDAQ	MESO	Fri, Oct 16, 2020	22.28	22.32	21.60	21.80
2067	NASDAQ	MESO	Thu, Oct 15, 2020	23.06	23.19	22.33	22.54
2066	NASDAQ	MESO	Wed, Oct 14, 2020	24.10	24.14	23.42	23.72
2065	NASDAQ	MESO	Tue, Oct 13, 2020	24.00	24.34	23.64	24.08
2064	NASDAQ	MESO	Mon, Oct 12, 2020	24.12	24.16	23.68	24.02
2063	NASDAQ	MESO	Fri, Oct 9, 2020	24.12	24.60	23.98	24.22
2062	NASDAQ	MESO	Thu, Oct 8, 2020	23.92	24.22	23.68	24.22
2061	NASDAQ	MESO	Wed, Oct 7, 2020	24.30	24.44	23.86	24.18
2060	NASDAQ	MESO	Tue, Oct 6, 2020	25.38	25.38	23.82	24.22
2059	NASDAQ	MESO	Mon, Oct 5, 2020	25.42	27.00	25.04	25.60
2058	NASDAQ	MESO	Fri, Oct 2, 2020	23.82	27.48	22.18	24.06
2057	NASDAQ	MESO	Thu, Oct 1, 2020	27.40	27.40	20.40	21.22
2056	NASDAQ	MESO	Wed, Sep 30, 2020	37.34	37.60	37.02	37.17
2055	NASDAQ	MESO	Tue, Sep 29, 2020	38.78	38.88	37.20	38.38
2054	NASDAQ	MESO	Mon, Sep 28, 2020	37.50	38.90	36.40	38.88
2053	NASDAQ	MESO	Fri, Sep 25, 2020	34.60	35.32	34.30	35.08
2052	NASDAQ	MESO	Thu, Sep 24, 2020	34.06	34.78	33.70	34.36
2051	NASDAQ	MESO	Wed, Sep 23, 2020	36.60	36.66	35.00	35.10
2050	NASDAQ	MESO	Tue, Sep 22, 2020	35.52	36.28	35.20	36.28
2049	NASDAQ	MESO	Mon, Sep 21, 2020	35.34	35.76	34.14	34.74
2048	NASDAQ	MESO	Fri, Sep 18, 2020	36.26	36.50	35.18	35.76
2047	NASDAQ	MESO	Thu, Sep 17, 2020	34.42	36.22	34.40	36.10
2046	NASDAQ	MESO	Wed, Sep 16, 2020	36.00	36.66	35.67	36.02
2045	NASDAQ	MESO	Tue, Sep 15, 2020	35.50	35.98	34.81	35.40
2044	NASDAQ	MESO	Mon, Sep 14, 2020	33.06	34.94	33.06	34.60
2043	NASDAQ	MESO	Fri, Sep 11, 2020	32.62	33.26	31.96	32.42
2042	NASDAQ	MESO	Thu, Sep 10, 2020	33.50	33.72	31.26	32.00
2041	NASDAQ	MESO	Wed, Sep 9, 2020	33.12	33.98	32.90	33.42
2040	NASDAQ	MESO	Tue, Sep 8, 2020	32.70	33.00	32.08	32.74
2039	NASDAQ	MESO	Fri, Sep 4, 2020	35.58	35.90	30.44	33.44
2038	NASDAQ	MESO	Thu, Sep 3, 2020	36.68	36.94	35.00	35.66
2037	NASDAQ	MESO	Wed, Sep 2, 2020	38.14	38.18	36.04	37.12
2036	NASDAQ	MESO	Tue, Sep 1, 2020	38.42	39.16	37.32	37.90
2035	NASDAQ	MESO	Mon, Aug 31, 2020	38.58	39.10	38.04	38.72
2034	NASDAQ	MESO	Fri, Aug 28, 2020	36.98	39.00	36.98	38.68
2033	NASDAQ	MESO	Thu, Aug 27, 2020	37.76	38.18	36.70	37.16
2032	NASDAQ	MESO	Wed, Aug 26, 2020	36.48	37.38	35.72	36.66
2031	NASDAQ	MESO	Tue, Aug 25, 2020	37.04	37.50	34.82	35.32
2030	NASDAQ	MESO	Mon, Aug 24, 2020	38.20	38.28	36.66	37.40
2029	NASDAQ	MESO	Fri, Aug 21, 2020	35.80	37.42	35.60	37.02
2028	NASDAQ	MESO	Thu, Aug 20, 2020	35.54	36.72	35.04	35.42
2027	NASDAQ	MESO	Wed, Aug 19, 2020	37.00	37.44	34.82	35.56
2026	NASDAQ	MESO	Tue, Aug 18, 2020	38.72	38.98	36.36	37.84
2025	NASDAQ	MESO	Mon, Aug 17, 2020	37.20	42.56	36.00	39.62
2024	NASDAQ	MESO	Fri, Aug 14, 2020	36.82	39.20	32.50	35.76
2023	NASDAQ	MESO	Thu, Aug 13, 2020	0.00	0.00	0.00	23.62
2022	NASDAQ	MESO	Wed, Aug 12, 2020	23.34	23.70	22.00	23.62
2021	NASDAQ	MESO	Tue, Aug 11, 2020	25.20	25.50	20.92	22.66
2020	NASDAQ	MESO	Mon, Aug 10, 2020	34.40	37.36	33.44	34.84
2019	NASDAQ	MESO	Fri, Aug 7, 2020	31.20	32.32	31.20	32.08
2018	NASDAQ	MESO	Thu, Aug 6, 2020	31.28	31.44	30.58	31.00
2017	NASDAQ	MESO	Wed, Aug 5, 2020	31.42	32.26	31.07	31.46
2016	NASDAQ	MESO	Tue, Aug 4, 2020	29.34	32.82	28.77	30.90
2015	NASDAQ	MESO	Mon, Aug 3, 2020	27.38	29.28	27.26	28.74
2014	NASDAQ	MESO	Fri, Jul 31, 2020	27.50	27.60	26.34	26.84
2013	NASDAQ	MESO	Thu, Jul 30, 2020	27.00	27.40	26.00	27.30
2012	NASDAQ	MESO	Wed, Jul 29, 2020	26.54	26.76	26.08	26.56
2011	NASDAQ	MESO	Tue, Jul 28, 2020	27.00	27.23	26.10	26.41
2010	NASDAQ	MESO	Mon, Jul 27, 2020	25.78	27.48	25.60	27.48
2009	NASDAQ	MESO	Fri, Jul 24, 2020	24.72	25.21	24.39	24.98
2008	NASDAQ	MESO	Thu, Jul 23, 2020	25.02	25.50	24.30	24.64
2007	NASDAQ	MESO	Wed, Jul 22, 2020	24.20	25.00	23.77	24.88
2006	NASDAQ	MESO	Tue, Jul 21, 2020	25.24	25.92	24.36	24.60
2005	NASDAQ	MESO	Mon, Jul 20, 2020	23.68	24.18	23.52	23.96
2004	NASDAQ	MESO	Fri, Jul 17, 2020	23.56	23.58	23.13	23.22
2003	NASDAQ	MESO	Thu, Jul 16, 2020	23.18	23.38	22.74	23.24
2002	NASDAQ	MESO	Wed, Jul 15, 2020	23.40	23.94	23.16	23.78
2001	NASDAQ	MESO	Tue, Jul 14, 2020	22.88	23.20	22.34	22.90
2000	NASDAQ	MESO	Mon, Jul 13, 2020	24.96	25.11	23.40	23.52
1999	NASDAQ	MESO	Fri, Jul 10, 2020	26.12	26.52	25.57	26.04
1998	NASDAQ	MESO	Thu, Jul 9, 2020	26.28	26.66	25.64	26.20
1997	NASDAQ	MESO	Wed, Jul 8, 2020	26.34	26.38	25.52	25.90
1996	NASDAQ	MESO	Tue, Jul 7, 2020	25.58	26.56	25.10	25.48
1995	NASDAQ	MESO	Mon, Jul 6, 2020	26.02	28.48	25.46	26.28
1994	NASDAQ	MESO	Thu, Jul 2, 2020	23.76	24.20	23.54	24.08
1993	NASDAQ	MESO	Wed, Jul 1, 2020	22.80	23.28	22.44	23.16
1992	NASDAQ	MESO	Tue, Jun 30, 2020	22.82	23.16	22.42	22.78
1991	NASDAQ	MESO	Mon, Jun 29, 2020	21.86	22.00	20.54	21.82
1990	NASDAQ	MESO	Fri, Jun 26, 2020	23.00	23.18	22.26	22.42
1989	NASDAQ	MESO	Thu, Jun 25, 2020	22.62	23.14	22.16	23.12
1988	NASDAQ	MESO	Wed, Jun 24, 2020	23.28	23.98	22.86	23.02
1987	NASDAQ	MESO	Tue, Jun 23, 2020	24.20	24.20	22.14	23.04
1986	NASDAQ	MESO	Mon, Jun 22, 2020	26.22	26.40	25.42	25.84
1985	NASDAQ	MESO	Fri, Jun 19, 2020	28.34	28.44	26.70	27.40
1984	NASDAQ	MESO	Thu, Jun 18, 2020	28.00	28.74	27.28	27.50
1983	NASDAQ	MESO	Wed, Jun 17, 2020	26.90	27.92	26.56	27.88
1982	NASDAQ	MESO	Tue, Jun 16, 2020	26.44	26.80	25.72	26.22
1981	NASDAQ	MESO	Mon, Jun 15, 2020	24.24	25.38	24.24	25.14
1980	NASDAQ	MESO	Fri, Jun 12, 2020	24.90	25.50	24.10	24.58
1979	NASDAQ	MESO	Thu, Jun 11, 2020	26.40	26.99	24.06	24.88
1978	NASDAQ	MESO	Wed, Jun 10, 2020	26.32	27.57	26.30	26.80
1977	NASDAQ	MESO	Tue, Jun 9, 2020	25.90	26.48	25.64	26.02
1976	NASDAQ	MESO	Mon, Jun 8, 2020	25.66	26.08	25.22	25.68
1975	NASDAQ	MESO	Fri, Jun 5, 2020	25.66	25.98	25.10	25.66
1974	NASDAQ	MESO	Thu, Jun 4, 2020	26.10	27.00	25.46	25.76
1973	NASDAQ	MESO	Wed, Jun 3, 2020	26.32	26.54	25.80	26.18
1972	NASDAQ	MESO	Tue, Jun 2, 2020	26.38	26.72	25.31	26.24
1971	NASDAQ	MESO	Mon, Jun 1, 2020	26.00	26.84	25.90	26.78
1970	NASDAQ	MESO	Fri, May 29, 2020	25.90	26.30	25.32	25.66
1969	NASDAQ	MESO	Thu, May 28, 2020	25.90	26.51	25.28	25.30
1968	NASDAQ	MESO	Wed, May 27, 2020	26.24	26.40	23.70	26.40
1967	NASDAQ	MESO	Tue, May 26, 2020	24.78	26.72	24.50	25.98
1966	NASDAQ	MESO	Fri, May 22, 2020	24.54	24.98	24.22	24.32
1965	NASDAQ	MESO	Thu, May 21, 2020	24.96	25.04	24.02	24.64
1964	NASDAQ	MESO	Wed, May 20, 2020	25.20	25.50	24.34	25.00
1963	NASDAQ	MESO	Tue, May 19, 2020	25.28	25.60	24.44	24.58
1962	NASDAQ	MESO	Mon, May 18, 2020	26.30	26.40	24.70	25.96
1961	NASDAQ	MESO	Fri, May 15, 2020	23.82	24.50	23.42	23.68
1960	NASDAQ	MESO	Thu, May 14, 2020	23.96	25.50	23.50	24.60
1959	NASDAQ	MESO	Wed, May 13, 2020	22.70	28.98	22.70	24.30
1958	NASDAQ	MESO	Fri, May 8, 2020	22.80	23.20	22.24	22.78
1957	NASDAQ	MESO	Thu, May 7, 2020	23.26	23.72	22.76	22.80
1956	NASDAQ	MESO	Wed, May 6, 2020	23.94	24.48	22.78	23.54
1955	NASDAQ	MESO	Tue, May 5, 2020	21.64	22.84	21.24	21.96
1954	NASDAQ	MESO	Mon, May 4, 2020	20.50	21.70	20.30	21.42
1953	NASDAQ	MESO	Fri, May 1, 2020	22.00	22.00	20.54	21.22
1952	NASDAQ	MESO	Thu, Apr 30, 2020	21.80	23.36	21.34	22.28
1951	NASDAQ	MESO	Wed, Apr 29, 2020	21.48	23.96	20.50	21.95
1950	NASDAQ	MESO	Tue, Apr 28, 2020	21.62	21.76	19.60	20.14
1949	NASDAQ	MESO	Mon, Apr 27, 2020	29.00	29.30	23.18	23.18
1948	NASDAQ	MESO	Fri, Apr 24, 2020	31.22	41.14	26.02	30.90
1947	NASDAQ	MESO	Thu, Apr 23, 2020	12.88	13.02	12.64	12.90
1946	NASDAQ	MESO	Wed, Apr 22, 2020	12.70	13.58	12.70	12.92
1945	NASDAQ	MESO	Tue, Apr 21, 2020	12.76	12.76	12.18	12.62
1944	NASDAQ	MESO	Mon, Apr 20, 2020	13.40	13.57	13.00	13.22
1943	NASDAQ	MESO	Fri, Apr 17, 2020	14.56	14.56	13.48	13.70
1942	NASDAQ	MESO	Thu, Apr 16, 2020	14.70	14.70	13.66	13.96
1941	NASDAQ	MESO	Wed, Apr 15, 2020	15.18	15.18	14.56	14.72
1940	NASDAQ	MESO	Tue, Apr 14, 2020	14.90	15.38	14.30	15.24
1939	NASDAQ	MESO	Mon, Apr 13, 2020	15.00	15.00	12.87	13.70
1938	NASDAQ	MESO	Thu, Apr 9, 2020	14.32	15.90	13.20	13.92
1937	NASDAQ	MESO	Wed, Apr 8, 2020	11.69	11.70	11.08	11.44
1936	NASDAQ	MESO	Tue, Apr 7, 2020	12.10	12.18	10.58	11.18
1935	NASDAQ	MESO	Mon, Apr 6, 2020	12.00	14.00	10.46	12.32
1934	NASDAQ	MESO	Fri, Apr 3, 2020	8.96	8.98	8.20	8.40
1933	NASDAQ	MESO	Thu, Apr 2, 2020	9.36	9.36	8.72	9.04
1932	NASDAQ	MESO	Wed, Apr 1, 2020	9.48	9.50	8.92	9.10
1931	NASDAQ	MESO	Tue, Mar 31, 2020	8.98	8.98	8.42	8.76
1930	NASDAQ	MESO	Mon, Mar 30, 2020	8.74	9.23	8.40	8.68
1929	NASDAQ	MESO	Fri, Mar 27, 2020	8.28	8.42	7.68	8.10
1928	NASDAQ	MESO	Thu, Mar 26, 2020	7.58	8.80	7.58	8.12
1927	NASDAQ	MESO	Wed, Mar 25, 2020	7.62	7.66	7.32	7.36
1926	NASDAQ	MESO	Tue, Mar 24, 2020	7.26	7.50	6.85	7.32
1925	NASDAQ	MESO	Mon, Mar 23, 2020	7.04	7.04	6.24	6.76
1924	NASDAQ	MESO	Fri, Mar 20, 2020	7.50	7.88	6.82	7.14
1923	NASDAQ	MESO	Thu, Mar 19, 2020	8.08	8.08	7.04	7.42
1922	NASDAQ	MESO	Wed, Mar 18, 2020	7.92	10.92	7.80	8.84
1921	NASDAQ	MESO	Tue, Mar 17, 2020	8.10	8.30	7.72	8.08
1920	NASDAQ	MESO	Mon, Mar 16, 2020	10.30	10.30	8.22	8.80
1919	NASDAQ	MESO	Fri, Mar 13, 2020	10.18	11.60	10.00	10.50
1918	NASDAQ	MESO	Thu, Mar 12, 2020	10.40	10.40	9.20	9.58
1917	NASDAQ	MESO	Wed, Mar 11, 2020	12.40	12.78	11.95	12.05
1916	NASDAQ	MESO	Tue, Mar 10, 2020	16.08	16.32	14.00	14.90
1915	NASDAQ	MESO	Mon, Mar 9, 2020	13.50	13.52	12.30	12.30
1914	NASDAQ	MESO	Fri, Mar 6, 2020	14.00	14.00	13.50	13.76
1913	NASDAQ	MESO	Thu, Mar 5, 2020	15.40	15.40	14.13	14.32
1912	NASDAQ	MESO	Wed, Mar 4, 2020	15.52	15.78	15.44	15.48
1911	NASDAQ	MESO	Tue, Mar 3, 2020	15.68	15.80	15.28	15.42
1910	NASDAQ	MESO	Mon, Mar 2, 2020	14.90	15.72	14.74	15.50
1909	NASDAQ	MESO	Fri, Feb 28, 2020	15.14	15.14	13.74	14.20
1908	NASDAQ	MESO	Thu, Feb 27, 2020	15.26	17.06	15.20	16.00
1907	NASDAQ	MESO	Wed, Feb 26, 2020	16.40	16.62	16.00	16.48
1906	NASDAQ	MESO	Tue, Feb 25, 2020	16.72	17.16	16.56	16.58
1905	NASDAQ	MESO	Mon, Feb 24, 2020	18.08	18.08	16.28	16.90
1904	NASDAQ	MESO	Fri, Feb 21, 2020	18.78	18.78	18.32	18.48
1903	NASDAQ	MESO	Thu, Feb 20, 2020	18.92	18.92	18.44	18.68
1902	NASDAQ	MESO	Wed, Feb 19, 2020	18.28	18.84	18.28	18.68
1901	NASDAQ	MESO	Tue, Feb 18, 2020	18.96	18.96	18.20	18.44
1900	NASDAQ	MESO	Fri, Feb 14, 2020	19.16	19.22	19.00	19.02
1899	NASDAQ	MESO	Thu, Feb 13, 2020	19.22	19.50	19.00	19.16
1898	NASDAQ	MESO	Wed, Feb 12, 2020	19.00	19.65	19.00	19.26
1897	NASDAQ	MESO	Tue, Feb 11, 2020	19.58	19.58	18.80	19.02
1896	NASDAQ	MESO	Mon, Feb 10, 2020	19.16	19.54	19.16	19.44
1895	NASDAQ	MESO	Fri, Feb 7, 2020	20.00	20.00	19.12	19.16
1894	NASDAQ	MESO	Thu, Feb 6, 2020	20.30	20.30	19.72	20.00
1893	NASDAQ	MESO	Wed, Feb 5, 2020	20.16	20.28	19.66	19.80
1892	NASDAQ	MESO	Tue, Feb 4, 2020	19.92	20.00	19.50	19.66
1891	NASDAQ	MESO	Mon, Feb 3, 2020	19.18	19.66	18.20	19.46
1890	NASDAQ	MESO	Fri, Jan 31, 2020	19.78	19.88	19.04	19.18
1889	NASDAQ	MESO	Thu, Jan 30, 2020	20.00	20.00	19.16	19.60
1888	NASDAQ	MESO	Wed, Jan 29, 2020	19.50	20.36	19.50	20.02
1887	NASDAQ	MESO	Tue, Jan 28, 2020	20.22	20.22	19.23	19.46
1886	NASDAQ	MESO	Mon, Jan 27, 2020	20.58	20.68	20.02	20.30
1885	NASDAQ	MESO	Fri, Jan 24, 2020	21.76	21.76	20.99	21.26
1884	NASDAQ	MESO	Thu, Jan 23, 2020	20.66	21.22	20.00	21.14
1883	NASDAQ	MESO	Wed, Jan 22, 2020	19.60	20.42	19.54	19.98
1882	NASDAQ	MESO	Tue, Jan 21, 2020	19.60	20.40	18.97	19.12
1881	NASDAQ	MESO	Fri, Jan 17, 2020	16.88	20.78	16.88	18.78
1880	NASDAQ	MESO	Thu, Jan 16, 2020	16.56	16.80	16.48	16.62
1879	NASDAQ	MESO	Wed, Jan 15, 2020	16.64	16.68	16.22	16.68
1878	NASDAQ	MESO	Tue, Jan 14, 2020	16.20	16.20	15.88	15.94
1877	NASDAQ	MESO	Mon, Jan 13, 2020	16.32	16.32	15.88	16.02
1876	NASDAQ	MESO	Fri, Jan 10, 2020	16.00	16.18	15.72	15.95
1875	NASDAQ	MESO	Thu, Jan 9, 2020	16.00	16.00	15.68	15.84
1874	NASDAQ	MESO	Wed, Jan 8, 2020	16.00	16.00	15.39	15.50
1873	NASDAQ	MESO	Tue, Jan 7, 2020	15.60	16.26	15.51	16.00
1872	NASDAQ	MESO	Mon, Jan 6, 2020	14.88	15.46	14.68	15.10
1871	NASDAQ	MESO	Fri, Jan 3, 2020	15.50	15.50	14.62	14.70
1870	NASDAQ	MESO	Thu, Jan 2, 2020	15.00	15.96	14.64	15.66
1869	NASDAQ	MESO	Tue, Dec 31, 2019	14.86	14.89	14.70	14.74
1868	NASDAQ	MESO	Mon, Dec 30, 2019	15.00	15.00	14.50	14.60
1867	NASDAQ	MESO	Fri, Dec 27, 2019	14.58	14.97	14.52	14.80
1866	NASDAQ	MESO	Thu, Dec 26, 2019	14.38	14.50	14.32	14.40
1865	NASDAQ	MESO	Tue, Dec 24, 2019	14.28	14.56	14.10	14.18
1864	NASDAQ	MESO	Mon, Dec 23, 2019	13.62	14.08	13.62	14.06
1863	NASDAQ	MESO	Fri, Dec 20, 2019	14.40	14.48	13.76	13.82
1862	NASDAQ	MESO	Thu, Dec 19, 2019	14.16	14.55	13.94	14.06
1861	NASDAQ	MESO	Wed, Dec 18, 2019	14.00	14.00	13.50	13.50
1860	NASDAQ	MESO	Tue, Dec 17, 2019	13.74	15.00	13.20	14.84
1859	NASDAQ	MESO	Mon, Dec 16, 2019	13.68	13.68	13.36	13.60
1858	NASDAQ	MESO	Fri, Dec 13, 2019	13.24	13.72	13.22	13.44
1857	NASDAQ	MESO	Thu, Dec 12, 2019	12.94	13.38	12.92	13.32
1856	NASDAQ	MESO	Wed, Dec 11, 2019	13.34	13.34	12.94	13.04
1855	NASDAQ	MESO	Tue, Dec 10, 2019	13.30	13.36	13.12	13.34
1854	NASDAQ	MESO	Mon, Dec 9, 2019	13.40	13.40	12.95	13.00
1853	NASDAQ	MESO	Fri, Dec 6, 2019	13.42	13.48	13.20	13.34
1852	NASDAQ	MESO	Thu, Dec 5, 2019	12.48	13.44	12.48	13.44
1851	NASDAQ	MESO	Wed, Dec 4, 2019	12.32	12.69	12.32	12.54
1850	NASDAQ	MESO	Tue, Dec 3, 2019	12.30	12.42	12.26	12.36
1849	NASDAQ	MESO	Mon, Dec 2, 2019	12.50	12.60	12.20	12.24
1848	NASDAQ	MESO	Fri, Nov 29, 2019	12.54	12.55	12.38	12.52
1847	NASDAQ	MESO	Wed, Nov 27, 2019	12.52	12.70	12.36	12.70
1846	NASDAQ	MESO	Tue, Nov 26, 2019	12.32	12.95	12.32	12.58
1845	NASDAQ	MESO	Mon, Nov 25, 2019	12.20	12.36	12.10	12.36
1844	NASDAQ	MESO	Fri, Nov 22, 2019	12.18	12.18	12.04	12.06
1843	NASDAQ	MESO	Thu, Nov 21, 2019	12.02	12.14	11.92	12.14
1842	NASDAQ	MESO	Wed, Nov 20, 2019	12.22	12.22	12.02	12.04
1841	NASDAQ	MESO	Tue, Nov 19, 2019	12.18	12.18	12.06	12.12
1840	NASDAQ	MESO	Mon, Nov 18, 2019	12.12	12.22	12.00	12.06
1839	NASDAQ	MESO	Fri, Nov 15, 2019	12.11	12.34	12.06	12.22
1838	NASDAQ	MESO	Thu, Nov 14, 2019	12.16	12.16	12.04	12.04
1837	NASDAQ	MESO	Wed, Nov 13, 2019	12.30	12.38	12.16	12.22
1836	NASDAQ	MESO	Tue, Nov 12, 2019	12.50	12.50	12.16	12.24
1835	NASDAQ	MESO	Mon, Nov 11, 2019	12.18	12.53	12.14	12.40
1834	NASDAQ	MESO	Fri, Nov 8, 2019	12.20	12.20	11.90	12.08
1833	NASDAQ	MESO	Thu, Nov 7, 2019	12.31	12.31	12.02	12.20
1832	NASDAQ	MESO	Wed, Nov 6, 2019	12.36	12.44	12.24	12.26
1831	NASDAQ	MESO	Tue, Nov 5, 2019	12.44	12.46	12.16	12.24
1830	NASDAQ	MESO	Mon, Nov 4, 2019	12.46	12.47	12.30	12.32
1829	NASDAQ	MESO	Fri, Nov 1, 2019	12.30	12.34	12.20	12.30
1828	NASDAQ	MESO	Thu, Oct 31, 2019	12.00	12.38	11.98	12.38
1827	NASDAQ	MESO	Wed, Oct 30, 2019	12.12	12.24	12.00	12.06
1826	NASDAQ	MESO	Tue, Oct 29, 2019	11.93	12.22	11.93	12.08
1825	NASDAQ	MESO	Mon, Oct 28, 2019	11.88	11.90	11.82	11.84
1824	NASDAQ	MESO	Fri, Oct 25, 2019	11.90	12.36	11.90	11.98
1823	NASDAQ	MESO	Thu, Oct 24, 2019	12.00	12.02	11.88	11.96
1822	NASDAQ	MESO	Wed, Oct 23, 2019	12.30	12.30	12.04	12.10
1821	NASDAQ	MESO	Tue, Oct 22, 2019	12.38	12.38	11.70	11.70
1820	NASDAQ	MESO	Mon, Oct 21, 2019	11.82	11.84	11.14	11.48
1819	NASDAQ	MESO	Fri, Oct 18, 2019	12.20	12.20	11.92	11.98
1818	NASDAQ	MESO	Thu, Oct 17, 2019	12.20	12.48	12.20	12.42
1817	NASDAQ	MESO	Wed, Oct 16, 2019	12.00	12.16	11.98	12.16
1816	NASDAQ	MESO	Tue, Oct 15, 2019	12.24	12.24	11.94	12.00
1815	NASDAQ	MESO	Mon, Oct 14, 2019	12.50	12.70	12.42	12.44
1814	NASDAQ	MESO	Fri, Oct 11, 2019	12.52	12.56	12.30	12.38
1813	NASDAQ	MESO	Thu, Oct 10, 2019	12.46	12.60	12.18	12.52
1812	NASDAQ	MESO	Wed, Oct 9, 2019	12.84	12.84	12.20	12.46
1811	NASDAQ	MESO	Tue, Oct 8, 2019	13.12	13.12	12.80	12.88
1810	NASDAQ	MESO	Mon, Oct 7, 2019	13.16	13.38	12.92	13.12
1809	NASDAQ	MESO	Fri, Oct 4, 2019	13.16	13.64	13.00	13.28
1808	NASDAQ	MESO	Thu, Oct 3, 2019	13.40	13.48	12.00	12.84
1807	NASDAQ	MESO	Mon, Sep 30, 2019	13.94	14.14	13.86	13.86
1806	NASDAQ	MESO	Fri, Sep 27, 2019	13.62	13.62	13.42	13.54
1805	NASDAQ	MESO	Thu, Sep 26, 2019	13.50	13.70	13.50	13.64
1804	NASDAQ	MESO	Wed, Sep 25, 2019	13.38	13.52	13.32	13.40
1803	NASDAQ	MESO	Tue, Sep 24, 2019	13.80	13.80	13.31	13.40
1802	NASDAQ	MESO	Mon, Sep 23, 2019	13.74	13.90	13.70	13.72
1801	NASDAQ	MESO	Fri, Sep 20, 2019	13.90	13.96	13.52	13.56
1800	NASDAQ	MESO	Thu, Sep 19, 2019	13.78	13.78	13.32	13.71
1799	NASDAQ	MESO	Wed, Sep 18, 2019	14.74	14.74	14.12	14.20
1798	NASDAQ	MESO	Tue, Sep 17, 2019	15.00	15.00	14.44	14.76
1797	NASDAQ	MESO	Mon, Sep 16, 2019	14.60	15.18	14.60	14.84
1796	NASDAQ	MESO	Fri, Sep 13, 2019	14.00	14.70	14.00	14.46
1795	NASDAQ	MESO	Thu, Sep 12, 2019	13.36	13.60	13.24	13.50
1794	NASDAQ	MESO	Wed, Sep 11, 2019	12.58	13.31	12.50	13.08
1793	NASDAQ	MESO	Tue, Sep 10, 2019	11.50	12.28	11.44	12.16
1792	NASDAQ	MESO	Mon, Sep 9, 2019	10.04	10.16	10.00	10.06
1791	NASDAQ	MESO	Fri, Sep 6, 2019	10.08	10.20	9.96	10.08
1790	NASDAQ	MESO	Thu, Sep 5, 2019	10.10	10.12	9.93	10.00
1789	NASDAQ	MESO	Wed, Sep 4, 2019	9.70	9.90	9.64	9.89
1788	NASDAQ	MESO	Tue, Sep 3, 2019	9.70	9.74	9.58	9.66
1787	NASDAQ	MESO	Fri, Aug 30, 2019	10.14	10.14	9.70	9.84
1786	NASDAQ	MESO	Thu, Aug 29, 2019	10.10	10.24	10.01	10.04
1785	NASDAQ	MESO	Wed, Aug 28, 2019	9.95	10.11	9.90	10.00
1784	NASDAQ	MESO	Tue, Aug 27, 2019	10.06	10.13	9.80	9.90
1783	NASDAQ	MESO	Mon, Aug 26, 2019	9.54	9.61	9.48	9.57
1782	NASDAQ	MESO	Fri, Aug 23, 2019	9.64	9.84	9.52	9.54
1781	NASDAQ	MESO	Thu, Aug 22, 2019	9.92	9.92	9.72	9.74
1780	NASDAQ	MESO	Wed, Aug 21, 2019	9.90	9.90	9.80	9.80
1779	NASDAQ	MESO	Tue, Aug 20, 2019	9.84	10.08	9.84	9.86
1778	NASDAQ	MESO	Mon, Aug 19, 2019	9.96	10.10	9.84	9.98
1777	NASDAQ	MESO	Fri, Aug 16, 2019	9.60	9.78	9.60	9.76
1776	NASDAQ	MESO	Thu, Aug 15, 2019	9.68	9.72	9.56	9.60
1775	NASDAQ	MESO	Wed, Aug 14, 2019	10.20	10.20	9.72	9.78
1774	NASDAQ	MESO	Tue, Aug 13, 2019	10.24	10.32	10.18	10.26
1773	NASDAQ	MESO	Mon, Aug 12, 2019	10.06	10.48	9.96	10.24
1772	NASDAQ	MESO	Fri, Aug 9, 2019	10.14	10.70	10.10	10.50
1771	NASDAQ	MESO	Thu, Aug 8, 2019	9.64	10.33	9.64	10.20
1770	NASDAQ	MESO	Wed, Aug 7, 2019	9.37	9.46	9.37	9.42
1769	NASDAQ	MESO	Tue, Aug 6, 2019	9.50	9.50	9.16	9.36
1768	NASDAQ	MESO	Mon, Aug 5, 2019	10.24	10.24	9.60	9.62
1767	NASDAQ	MESO	Fri, Aug 2, 2019	10.27	10.42	10.10	10.22
1766	NASDAQ	MESO	Thu, Aug 1, 2019	10.30	10.52	10.30	10.44
1765	NASDAQ	MESO	Wed, Jul 31, 2019	10.38	10.52	10.16	10.30
1764	NASDAQ	MESO	Tue, Jul 30, 2019	10.50	10.52	10.18	10.37
1763	NASDAQ	MESO	Mon, Jul 29, 2019	10.48	10.62	10.42	10.42
1762	NASDAQ	MESO	Fri, Jul 26, 2019	10.70	10.80	10.68	10.80
1761	NASDAQ	MESO	Thu, Jul 25, 2019	10.76	10.80	10.60	10.78
1760	NASDAQ	MESO	Wed, Jul 24, 2019	10.38	10.60	10.32	10.60
1759	NASDAQ	MESO	Tue, Jul 23, 2019	10.48	10.84	10.48	10.74
1758	NASDAQ	MESO	Mon, Jul 22, 2019	10.58	10.63	10.54	10.56
1757	NASDAQ	MESO	Fri, Jul 19, 2019	10.46	10.52	10.40	10.50
1756	NASDAQ	MESO	Thu, Jul 18, 2019	10.40	10.53	10.40	10.48
1755	NASDAQ	MESO	Wed, Jul 17, 2019	10.64	10.64	10.42	10.50
1754	NASDAQ	MESO	Tue, Jul 16, 2019	10.66	10.76	10.54	10.70
1753	NASDAQ	MESO	Mon, Jul 15, 2019	10.00	10.84	10.00	10.68
1752	NASDAQ	MESO	Fri, Jul 12, 2019	10.74	10.74	9.60	9.60
1751	NASDAQ	MESO	Thu, Jul 11, 2019	10.64	10.90	10.64	10.84
1750	NASDAQ	MESO	Wed, Jul 10, 2019	10.88	10.94	10.64	10.70
1749	NASDAQ	MESO	Tue, Jul 9, 2019	11.22	11.26	10.52	10.56
1748	NASDAQ	MESO	Mon, Jul 8, 2019	10.78	11.18	10.78	11.02
1747	NASDAQ	MESO	Fri, Jul 5, 2019	10.24	10.78	10.24	10.66
1746	NASDAQ	MESO	Wed, Jul 3, 2019	10.18	10.48	10.15	10.42
1745	NASDAQ	MESO	Tue, Jul 2, 2019	10.10	10.28	10.04	10.10
1744	NASDAQ	MESO	Mon, Jul 1, 2019	10.50	10.50	10.02	10.10
1743	NASDAQ	MESO	Fri, Jun 28, 2019	10.32	10.71	10.32	10.62
1742	NASDAQ	MESO	Thu, Jun 27, 2019	10.06	10.10	10.00	10.10
1741	NASDAQ	MESO	Wed, Jun 26, 2019	10.60	10.60	10.04	10.20
1740	NASDAQ	MESO	Tue, Jun 25, 2019	9.92	12.06	9.86	11.20
1739	NASDAQ	MESO	Mon, Jun 24, 2019	9.98	10.65	9.80	10.00
1738	NASDAQ	MESO	Fri, Jun 21, 2019	9.46	9.74	9.28	9.36
1737	NASDAQ	MESO	Thu, Jun 20, 2019	9.56	9.68	9.32	9.34
1736	NASDAQ	MESO	Wed, Jun 19, 2019	9.66	9.76	9.34	9.50
1735	NASDAQ	MESO	Tue, Jun 18, 2019	9.80	9.80	9.54	9.76
1734	NASDAQ	MESO	Mon, Jun 17, 2019	10.14	10.48	9.78	9.87
1733	NASDAQ	MESO	Fri, Jun 14, 2019	10.32	10.56	10.00	10.14
1732	NASDAQ	MESO	Thu, Jun 13, 2019	10.36	10.36	10.05	10.24
1731	NASDAQ	MESO	Wed, Jun 12, 2019	10.35	10.46	10.30	10.46
1730	NASDAQ	MESO	Tue, Jun 11, 2019	10.35	10.72	10.32	10.38
1729	NASDAQ	MESO	Mon, Jun 10, 2019	10.20	10.33	10.15	10.26
1728	NASDAQ	MESO	Fri, Jun 7, 2019	10.04	10.24	10.02	10.20
1727	NASDAQ	MESO	Thu, Jun 6, 2019	10.28	10.28	10.05	10.05
1726	NASDAQ	MESO	Wed, Jun 5, 2019	10.26	10.32	10.07	10.24
1725	NASDAQ	MESO	Tue, Jun 4, 2019	10.02	10.27	10.00	10.08
1724	NASDAQ	MESO	Mon, Jun 3, 2019	9.66	9.84	9.61	9.78
1723	NASDAQ	MESO	Fri, May 31, 2019	10.30	10.30	9.50	9.50
1722	NASDAQ	MESO	Thu, May 30, 2019	10.02	10.12	10.00	10.00
1721	NASDAQ	MESO	Wed, May 29, 2019	10.10	10.14	10.00	10.04
1720	NASDAQ	MESO	Tue, May 28, 2019	10.26	10.44	10.20	10.44
1719	NASDAQ	MESO	Fri, May 24, 2019	10.22	10.32	10.12	10.16
1718	NASDAQ	MESO	Thu, May 23, 2019	10.32	10.32	10.02	10.12
1717	NASDAQ	MESO	Wed, May 22, 2019	10.44	10.57	10.22	10.22
1716	NASDAQ	MESO	Tue, May 21, 2019	10.26	10.42	10.20	10.20
1715	NASDAQ	MESO	Mon, May 20, 2019	10.36	10.46	10.24	10.30
1714	NASDAQ	MESO	Fri, May 17, 2019	10.26	10.40	10.21	10.34
1713	NASDAQ	MESO	Thu, May 16, 2019	10.50	10.68	10.30	10.38
1712	NASDAQ	MESO	Wed, May 15, 2019	10.50	10.62	10.40	10.52
1711	NASDAQ	MESO	Tue, May 14, 2019	10.52	10.83	10.52	10.60
1710	NASDAQ	MESO	Mon, May 13, 2019	10.90	10.90	10.62	10.67
1709	NASDAQ	MESO	Fri, May 10, 2019	10.70	10.92	10.64	10.92
1708	NASDAQ	MESO	Thu, May 9, 2019	10.78	10.88	10.53	10.78
1707	NASDAQ	MESO	Wed, May 8, 2019	10.70	10.74	10.58	10.74
1706	NASDAQ	MESO	Tue, May 7, 2019	10.94	10.96	10.70	10.74
1705	NASDAQ	MESO	Mon, May 6, 2019	10.78	11.24	10.78	11.16
1704	NASDAQ	MESO	Fri, May 3, 2019	11.09	11.18	10.98	11.04
1703	NASDAQ	MESO	Thu, May 2, 2019	11.30	11.38	10.68	10.92
1702	NASDAQ	MESO	Wed, May 1, 2019	11.70	11.70	11.30	11.30
1701	NASDAQ	MESO	Tue, Apr 30, 2019	12.00	12.00	11.60	11.75
1700	NASDAQ	MESO	Mon, Apr 29, 2019	11.34	11.84	11.34	11.76
1699	NASDAQ	MESO	Fri, Apr 26, 2019	11.14	11.30	10.98	11.26
1698	NASDAQ	MESO	Thu, Apr 25, 2019	10.96	11.02	10.82	11.02
1697	NASDAQ	MESO	Wed, Apr 24, 2019	11.10	11.10	10.82	10.96
1696	NASDAQ	MESO	Tue, Apr 23, 2019	10.94	11.06	10.86	11.02
1695	NASDAQ	MESO	Mon, Apr 22, 2019	11.16	11.16	10.56	10.90
1694	NASDAQ	MESO	Thu, Apr 18, 2019	11.34	11.34	10.90	11.04
1693	NASDAQ	MESO	Wed, Apr 17, 2019	11.70	11.70	10.98	10.98
1692	NASDAQ	MESO	Tue, Apr 16, 2019	11.50	11.94	11.44	11.48
1691	NASDAQ	MESO	Mon, Apr 15, 2019	11.12	11.72	11.12	11.48
1690	NASDAQ	MESO	Fri, Apr 12, 2019	10.90	11.06	10.70	11.04
1689	NASDAQ	MESO	Thu, Apr 11, 2019	10.82	11.00	10.58	10.64
1688	NASDAQ	MESO	Wed, Apr 10, 2019	11.04	11.08	10.92	11.02
1687	NASDAQ	MESO	Tue, Apr 9, 2019	11.14	11.14	10.60	10.84
1686	NASDAQ	MESO	Mon, Apr 8, 2019	10.60	11.10	10.60	11.04
1685	NASDAQ	MESO	Fri, Apr 5, 2019	10.46	10.60	10.32	10.40
1684	NASDAQ	MESO	Thu, Apr 4, 2019	10.78	10.78	10.31	10.52
1683	NASDAQ	MESO	Wed, Apr 3, 2019	11.20	11.20	10.70	10.96
1682	NASDAQ	MESO	Tue, Apr 2, 2019	11.34	11.47	11.14	11.22
1681	NASDAQ	MESO	Mon, Apr 1, 2019	10.56	11.31	10.56	11.16
1680	NASDAQ	MESO	Fri, Mar 29, 2019	10.22	10.62	10.22	10.50
1679	NASDAQ	MESO	Thu, Mar 28, 2019	10.14	10.28	9.90	10.28
1678	NASDAQ	MESO	Wed, Mar 27, 2019	10.02	10.06	9.90	10.00
1677	NASDAQ	MESO	Tue, Mar 26, 2019	9.74	10.28	9.74	10.28
1676	NASDAQ	MESO	Mon, Mar 25, 2019	10.06	10.06	9.70	9.70
1675	NASDAQ	MESO	Fri, Mar 22, 2019	9.86	9.89	9.60	9.70
1674	NASDAQ	MESO	Thu, Mar 21, 2019	9.96	9.96	9.52	9.72
1673	NASDAQ	MESO	Wed, Mar 20, 2019	9.98	9.98	9.30	9.58
1672	NASDAQ	MESO	Tue, Mar 19, 2019	10.74	11.05	10.30	10.44
1671	NASDAQ	MESO	Mon, Mar 18, 2019	9.28	10.50	9.28	10.34
1670	NASDAQ	MESO	Fri, Mar 15, 2019	9.00	9.00	8.76	8.76
1669	NASDAQ	MESO	Thu, Mar 14, 2019	8.80	8.80	8.60	8.60
1668	NASDAQ	MESO	Wed, Mar 13, 2019	8.64	9.10	8.60	8.88
1667	NASDAQ	MESO	Tue, Mar 12, 2019	8.54	8.74	8.34	8.64
1666	NASDAQ	MESO	Mon, Mar 11, 2019	8.50	8.56	8.40	8.44
1665	NASDAQ	MESO	Fri, Mar 8, 2019	8.50	8.54	8.36	8.50
1664	NASDAQ	MESO	Thu, Mar 7, 2019	8.56	8.60	8.42	8.50
1663	NASDAQ	MESO	Wed, Mar 6, 2019	8.76	8.76	8.38	8.48
1662	NASDAQ	MESO	Tue, Mar 5, 2019	8.64	8.85	8.56	8.70
1661	NASDAQ	MESO	Mon, Mar 4, 2019	8.66	8.66	8.46	8.52
1660	NASDAQ	MESO	Fri, Mar 1, 2019	8.96	9.22	8.66	8.66
1659	NASDAQ	MESO	Thu, Feb 28, 2019	9.16	9.16	8.70	8.76
1658	NASDAQ	MESO	Wed, Feb 27, 2019	9.32	9.32	9.08	9.26
1657	NASDAQ	MESO	Tue, Feb 26, 2019	9.02	9.57	8.94	9.32
1656	NASDAQ	MESO	Mon, Feb 25, 2019	9.22	9.28	9.00	9.04
1655	NASDAQ	MESO	Fri, Feb 22, 2019	8.44	8.96	8.42	8.88
1654	NASDAQ	MESO	Thu, Feb 21, 2019	8.64	8.64	8.30	8.38
1653	NASDAQ	MESO	Wed, Feb 20, 2019	8.74	8.74	8.50	8.52
1652	NASDAQ	MESO	Tue, Feb 19, 2019	8.72	8.72	8.30	8.40
1651	NASDAQ	MESO	Fri, Feb 15, 2019	8.42	8.62	8.40	8.46
1650	NASDAQ	MESO	Thu, Feb 14, 2019	8.40	8.50	8.36	8.46
1649	NASDAQ	MESO	Wed, Feb 13, 2019	8.52	8.60	8.40	8.54
1648	NASDAQ	MESO	Tue, Feb 12, 2019	8.51	8.51	8.28	8.44
1647	NASDAQ	MESO	Mon, Feb 11, 2019	8.66	8.66	8.36	8.40
1646	NASDAQ	MESO	Fri, Feb 8, 2019	8.28	8.54	8.28	8.54
1645	NASDAQ	MESO	Thu, Feb 7, 2019	8.62	8.62	8.36	8.44
1644	NASDAQ	MESO	Wed, Feb 6, 2019	8.92	8.92	8.51	8.52
1643	NASDAQ	MESO	Tue, Feb 5, 2019	8.60	8.94	8.49	8.64
1642	NASDAQ	MESO	Mon, Feb 4, 2019	8.88	8.88	8.50	8.62
1641	NASDAQ	MESO	Fri, Feb 1, 2019	8.90	8.96	8.44	8.88
1640	NASDAQ	MESO	Thu, Jan 31, 2019	8.98	9.14	8.80	8.82
1639	NASDAQ	MESO	Wed, Jan 30, 2019	9.16	9.42	8.88	9.08
1638	NASDAQ	MESO	Tue, Jan 29, 2019	9.16	9.30	8.96	9.16
1637	NASDAQ	MESO	Mon, Jan 28, 2019	9.38	9.51	9.12	9.20
1636	NASDAQ	MESO	Fri, Jan 25, 2019	9.38	9.56	9.22	9.48
1635	NASDAQ	MESO	Thu, Jan 24, 2019	9.46	9.56	9.41	9.42
1634	NASDAQ	MESO	Wed, Jan 23, 2019	9.54	9.80	9.44	9.56
1633	NASDAQ	MESO	Tue, Jan 22, 2019	9.38	9.54	9.24	9.38
1632	NASDAQ	MESO	Fri, Jan 18, 2019	9.74	9.88	9.40	9.44
1631	NASDAQ	MESO	Thu, Jan 17, 2019	9.60	9.60	9.10	9.56
1630	NASDAQ	MESO	Wed, Jan 16, 2019	9.52	9.92	9.52	9.64
1629	NASDAQ	MESO	Tue, Jan 15, 2019	9.44	9.47	9.30	9.40
1628	NASDAQ	MESO	Mon, Jan 14, 2019	9.36	9.54	9.20	9.42
1627	NASDAQ	MESO	Fri, Jan 11, 2019	9.38	9.60	9.30	9.55
1626	NASDAQ	MESO	Thu, Jan 10, 2019	9.60	9.62	9.22	9.24
1625	NASDAQ	MESO	Wed, Jan 9, 2019	9.86	9.90	9.68	9.76
1624	NASDAQ	MESO	Tue, Jan 8, 2019	9.60	9.82	9.54	9.72
1623	NASDAQ	MESO	Mon, Jan 7, 2019	9.50	9.84	9.40	9.52
1622	NASDAQ	MESO	Fri, Jan 4, 2019	9.10	9.52	9.00	9.40
1621	NASDAQ	MESO	Thu, Jan 3, 2019	8.96	9.06	8.60	9.06
1620	NASDAQ	MESO	Wed, Jan 2, 2019	8.60	9.20	8.55	8.98
1619	NASDAQ	MESO	Mon, Dec 31, 2018	8.28	8.40	7.92	8.24
1618	NASDAQ	MESO	Fri, Dec 28, 2018	7.80	8.48	7.80	7.90
1617	NASDAQ	MESO	Thu, Dec 27, 2018	7.50	7.60	7.00	7.20
1616	NASDAQ	MESO	Wed, Dec 26, 2018	7.00	7.30	7.00	7.20
1615	NASDAQ	MESO	Mon, Dec 24, 2018	6.70	7.20	6.70	7.08
1614	NASDAQ	MESO	Fri, Dec 21, 2018	7.40	7.52	6.94	7.02
1613	NASDAQ	MESO	Thu, Dec 20, 2018	7.66	7.71	7.20	7.50
1612	NASDAQ	MESO	Wed, Dec 19, 2018	7.98	8.09	7.66	7.82
1611	NASDAQ	MESO	Tue, Dec 18, 2018	8.00	8.14	7.46	7.66
1610	NASDAQ	MESO	Mon, Dec 17, 2018	8.08	8.30	8.00	8.00
1609	NASDAQ	MESO	Fri, Dec 14, 2018	8.76	8.76	8.16	8.25
1608	NASDAQ	MESO	Thu, Dec 13, 2018	9.18	9.18	8.58	8.80
1607	NASDAQ	MESO	Wed, Dec 12, 2018	8.24	8.58	8.00	8.48
1606	NASDAQ	MESO	Tue, Dec 11, 2018	8.46	8.50	8.00	8.24
1605	NASDAQ	MESO	Mon, Dec 10, 2018	8.72	8.88	8.40	8.50
1604	NASDAQ	MESO	Fri, Dec 7, 2018	9.12	9.20	8.72	8.90
1603	NASDAQ	MESO	Thu, Dec 6, 2018	9.20	9.20	8.40	9.06
1602	NASDAQ	MESO	Tue, Dec 4, 2018	9.40	9.58	8.94	9.32
1601	NASDAQ	MESO	Mon, Dec 3, 2018	9.72	9.86	9.40	9.51
1600	NASDAQ	MESO	Fri, Nov 30, 2018	9.72	9.72	9.50	9.72
1599	NASDAQ	MESO	Thu, Nov 29, 2018	9.42	9.82	9.42	9.72
1598	NASDAQ	MESO	Wed, Nov 28, 2018	9.44	9.86	9.32	9.66
1597	NASDAQ	MESO	Tue, Nov 27, 2018	9.88	9.88	9.40	9.58
1596	NASDAQ	MESO	Mon, Nov 26, 2018	9.60	10.10	9.56	9.90
1595	NASDAQ	MESO	Fri, Nov 23, 2018	9.20	9.68	9.18	9.54
1594	NASDAQ	MESO	Wed, Nov 21, 2018	9.48	9.90	9.20	9.38
1593	NASDAQ	MESO	Tue, Nov 20, 2018	9.34	9.54	9.16	9.26
1592	NASDAQ	MESO	Mon, Nov 19, 2018	10.16	10.22	9.40	9.64
1591	NASDAQ	MESO	Fri, Nov 16, 2018	10.00	10.28	10.00	10.20
1590	NASDAQ	MESO	Thu, Nov 15, 2018	9.90	10.44	9.86	10.20
1589	NASDAQ	MESO	Wed, Nov 14, 2018	10.00	10.26	9.63	9.86
1588	NASDAQ	MESO	Tue, Nov 13, 2018	10.50	11.00	10.04	10.20
1587	NASDAQ	MESO	Mon, Nov 12, 2018	11.94	12.00	10.26	10.96
1586	NASDAQ	MESO	Fri, Nov 9, 2018	15.30	15.80	14.74	15.16
1585	NASDAQ	MESO	Thu, Nov 8, 2018	15.36	15.50	14.72	14.78
1584	NASDAQ	MESO	Wed, Nov 7, 2018	15.60	16.30	15.50	16.20
1583	NASDAQ	MESO	Tue, Nov 6, 2018	14.80	15.16	14.80	15.16
1582	NASDAQ	MESO	Mon, Nov 5, 2018	14.30	15.00	14.30	14.90
1581	NASDAQ	MESO	Fri, Nov 2, 2018	14.50	15.00	14.08	14.36
1580	NASDAQ	MESO	Thu, Nov 1, 2018	14.50	15.00	14.34	14.52
1579	NASDAQ	MESO	Wed, Oct 31, 2018	13.64	14.28	13.64	14.10
1578	NASDAQ	MESO	Tue, Oct 30, 2018	13.00	13.46	13.00	13.40
1577	NASDAQ	MESO	Mon, Oct 29, 2018	12.72	13.10	12.52	12.66
1576	NASDAQ	MESO	Fri, Oct 26, 2018	12.66	12.88	12.34	12.70
1575	NASDAQ	MESO	Thu, Oct 25, 2018	12.12	12.90	12.12	12.80
1574	NASDAQ	MESO	Wed, Oct 24, 2018	13.28	13.40	12.40	12.58
1573	NASDAQ	MESO	Tue, Oct 23, 2018	13.24	13.41	12.84	13.26
1572	NASDAQ	MESO	Mon, Oct 22, 2018	13.58	13.58	13.02	13.50
1571	NASDAQ	MESO	Fri, Oct 19, 2018	14.10	14.48	13.64	13.64
1570	NASDAQ	MESO	Thu, Oct 18, 2018	14.38	14.62	14.04	14.10
1569	NASDAQ	MESO	Wed, Oct 17, 2018	14.76	14.89	14.14	14.52
1568	NASDAQ	MESO	Tue, Oct 16, 2018	14.42	15.22	14.42	14.76
1567	NASDAQ	MESO	Mon, Oct 15, 2018	14.92	14.92	14.38	14.40
1566	NASDAQ	MESO	Fri, Oct 12, 2018	14.02	14.72	14.02	14.38
1565	NASDAQ	MESO	Thu, Oct 11, 2018	14.18	14.20	13.56	13.78
1564	NASDAQ	MESO	Wed, Oct 10, 2018	14.92	15.02	14.36	14.44
1563	NASDAQ	MESO	Tue, Oct 9, 2018	14.34	14.78	14.34	14.68
1562	NASDAQ	MESO	Mon, Oct 8, 2018	14.66	14.94	14.38	14.60
1561	NASDAQ	MESO	Fri, Oct 5, 2018	15.32	15.32	14.30	14.42
1560	NASDAQ	MESO	Thu, Oct 4, 2018	15.50	16.04	15.23	15.36
1559	NASDAQ	MESO	Wed, Oct 3, 2018	14.86	15.36	14.86	15.27
1558	NASDAQ	MESO	Tue, Oct 2, 2018	15.50	15.50	14.06	14.14
1557	NASDAQ	MESO	Mon, Oct 1, 2018	16.70	17.56	16.64	17.20
1556	NASDAQ	MESO	Fri, Sep 28, 2018	15.24	16.54	15.24	16.32
1555	NASDAQ	MESO	Thu, Sep 27, 2018	15.68	15.80	14.94	15.22
1554	NASDAQ	MESO	Wed, Sep 26, 2018	14.48	15.92	14.40	15.90
1553	NASDAQ	MESO	Tue, Sep 25, 2018	13.80	14.30	13.66	14.25
1552	NASDAQ	MESO	Mon, Sep 24, 2018	13.56	13.76	13.24	13.76
1551	NASDAQ	MESO	Fri, Sep 21, 2018	13.50	14.30	13.40	13.40
1550	NASDAQ	MESO	Thu, Sep 20, 2018	13.50	13.50	12.98	13.26
1549	NASDAQ	MESO	Wed, Sep 19, 2018	12.58	13.16	12.38	12.86
1548	NASDAQ	MESO	Tue, Sep 18, 2018	12.16	12.42	12.14	12.29
1547	NASDAQ	MESO	Mon, Sep 17, 2018	12.12	12.46	12.12	12.22
1546	NASDAQ	MESO	Fri, Sep 14, 2018	12.20	12.20	11.72	12.16
1545	NASDAQ	MESO	Thu, Sep 13, 2018	11.90	11.96	11.76	11.86
1544	NASDAQ	MESO	Wed, Sep 12, 2018	11.96	12.00	11.64	11.92
1543	NASDAQ	MESO	Tue, Sep 11, 2018	11.60	11.88	11.40	11.82
1542	NASDAQ	MESO	Mon, Sep 10, 2018	11.84	12.06	11.60	11.70
1541	NASDAQ	MESO	Fri, Sep 7, 2018	11.92	12.12	11.70	11.96
1540	NASDAQ	MESO	Thu, Sep 6, 2018	12.00	12.24	11.92	12.08
1539	NASDAQ	MESO	Wed, Sep 5, 2018	12.32	12.34	11.82	12.08
1538	NASDAQ	MESO	Tue, Sep 4, 2018	12.40	12.94	12.24	12.54
1537	NASDAQ	MESO	Fri, Aug 31, 2018	12.22	12.22	11.88	12.16
1536	NASDAQ	MESO	Thu, Aug 30, 2018	12.60	12.60	12.14	12.22
1535	NASDAQ	MESO	Wed, Aug 29, 2018	11.56	12.04	11.55	11.96
1534	NASDAQ	MESO	Tue, Aug 28, 2018	12.18	12.18	11.45	11.60
1533	NASDAQ	MESO	Mon, Aug 27, 2018	12.16	12.20	11.96	12.02
1532	NASDAQ	MESO	Fri, Aug 24, 2018	11.82	11.96	11.80	11.90
1531	NASDAQ	MESO	Thu, Aug 23, 2018	11.80	11.90	11.65	11.84
1530	NASDAQ	MESO	Wed, Aug 22, 2018	11.90	12.12	11.82	12.00
1529	NASDAQ	MESO	Tue, Aug 21, 2018	11.70	12.00	11.58	11.72
1528	NASDAQ	MESO	Mon, Aug 20, 2018	12.70	12.70	11.70	11.96
1527	NASDAQ	MESO	Fri, Aug 17, 2018	11.62	13.00	11.30	12.60
1526	NASDAQ	MESO	Thu, Aug 16, 2018	11.74	12.26	11.73	11.82
1525	NASDAQ	MESO	Wed, Aug 15, 2018	12.06	12.06	11.74	11.86
1524	NASDAQ	MESO	Tue, Aug 14, 2018	12.00	12.30	12.00	12.20
1523	NASDAQ	MESO	Mon, Aug 13, 2018	12.42	12.42	12.10	12.30
1522	NASDAQ	MESO	Fri, Aug 10, 2018	12.70	12.70	12.48	12.60
1521	NASDAQ	MESO	Thu, Aug 9, 2018	12.54	12.74	12.50	12.60
1520	NASDAQ	MESO	Wed, Aug 8, 2018	12.38	12.63	12.22	12.38
1519	NASDAQ	MESO	Tue, Aug 7, 2018	12.80	12.96	12.70	12.70
1518	NASDAQ	MESO	Mon, Aug 6, 2018	12.80	12.96	12.80	12.80
1517	NASDAQ	MESO	Fri, Aug 3, 2018	13.40	13.40	12.56	12.84
1516	NASDAQ	MESO	Thu, Aug 2, 2018	13.58	13.58	13.02	13.10
1515	NASDAQ	MESO	Wed, Aug 1, 2018	14.20	14.20	13.56	13.74
1514	NASDAQ	MESO	Tue, Jul 31, 2018	14.14	14.26	13.88	14.20
1513	NASDAQ	MESO	Mon, Jul 30, 2018	13.80	14.55	13.62	14.16
1512	NASDAQ	MESO	Fri, Jul 27, 2018	13.68	14.04	13.60	13.80
1511	NASDAQ	MESO	Thu, Jul 26, 2018	13.26	13.58	12.80	13.48
1510	NASDAQ	MESO	Wed, Jul 25, 2018	13.78	13.78	12.82	13.44
1509	NASDAQ	MESO	Tue, Jul 24, 2018	14.10	14.19	13.68	14.02
1508	NASDAQ	MESO	Mon, Jul 23, 2018	13.44	14.40	13.44	14.24
1507	NASDAQ	MESO	Fri, Jul 20, 2018	13.38	13.40	13.24	13.24
1506	NASDAQ	MESO	Thu, Jul 19, 2018	13.02	13.34	12.88	13.14
1505	NASDAQ	MESO	Wed, Jul 18, 2018	13.98	14.00	13.02	13.02
1504	NASDAQ	MESO	Tue, Jul 17, 2018	12.56	14.10	12.34	13.50
1503	NASDAQ	MESO	Mon, Jul 16, 2018	11.56	12.52	11.56	12.00
1502	NASDAQ	MESO	Fri, Jul 13, 2018	11.66	11.80	11.44	11.56
1501	NASDAQ	MESO	Thu, Jul 12, 2018	12.00	12.00	11.74	11.86
1500	NASDAQ	MESO	Wed, Jul 11, 2018	11.82	12.08	11.50	12.00
1499	NASDAQ	MESO	Tue, Jul 10, 2018	11.88	11.96	11.80	11.96
1498	NASDAQ	MESO	Mon, Jul 9, 2018	11.86	12.10	11.86	11.98
1497	NASDAQ	MESO	Fri, Jul 6, 2018	11.80	11.96	11.70	11.95
1496	NASDAQ	MESO	Thu, Jul 5, 2018	11.56	11.72	11.27	11.50
1495	NASDAQ	MESO	Tue, Jul 3, 2018	12.10	12.10	11.54	11.74
1494	NASDAQ	MESO	Mon, Jul 2, 2018	11.24	12.10	11.24	12.10
1493	NASDAQ	MESO	Fri, Jun 29, 2018	10.74	11.20	10.74	11.00
1492	NASDAQ	MESO	Thu, Jun 28, 2018	11.18	11.18	10.74	10.74
1491	NASDAQ	MESO	Wed, Jun 27, 2018	11.02	11.18	10.84	11.00
1490	NASDAQ	MESO	Tue, Jun 26, 2018	11.32	11.34	11.04	11.18
1489	NASDAQ	MESO	Mon, Jun 25, 2018	11.64	11.74	11.31	11.54
1488	NASDAQ	MESO	Fri, Jun 22, 2018	12.22	12.22	11.50	11.72
1487	NASDAQ	MESO	Thu, Jun 21, 2018	12.88	13.31	11.78	12.12
1486	NASDAQ	MESO	Wed, Jun 20, 2018	11.38	11.38	11.00	11.08
1485	NASDAQ	MESO	Tue, Jun 19, 2018	11.26	11.26	10.90	11.08
1484	NASDAQ	MESO	Mon, Jun 18, 2018	11.46	11.60	11.20	11.48
1483	NASDAQ	MESO	Fri, Jun 15, 2018	11.40	11.80	11.28	11.60
1482	NASDAQ	MESO	Thu, Jun 14, 2018	11.60	11.60	11.24	11.50
1481	NASDAQ	MESO	Wed, Jun 13, 2018	11.82	11.82	11.46	11.68
1480	NASDAQ	MESO	Tue, Jun 12, 2018	12.40	12.40	11.82	11.82
1479	NASDAQ	MESO	Mon, Jun 11, 2018	12.18	12.92	12.18	12.24
1478	NASDAQ	MESO	Fri, Jun 8, 2018	12.16	12.16	11.95	12.16
1477	NASDAQ	MESO	Thu, Jun 7, 2018	12.04	13.08	11.70	12.36
1476	NASDAQ	MESO	Wed, Jun 6, 2018	11.76	11.94	11.20	11.24
1475	NASDAQ	MESO	Tue, Jun 5, 2018	11.68	12.08	11.47	11.74
1474	NASDAQ	MESO	Mon, Jun 4, 2018	11.56	11.58	11.32	11.50
1473	NASDAQ	MESO	Fri, Jun 1, 2018	11.22	11.44	11.22	11.42
1472	NASDAQ	MESO	Thu, May 31, 2018	11.48	11.64	10.90	11.36
1471	NASDAQ	MESO	Wed, May 30, 2018	11.10	12.41	11.10	11.84
1470	NASDAQ	MESO	Tue, May 29, 2018	11.48	11.48	10.95	11.10
1469	NASDAQ	MESO	Fri, May 25, 2018	11.40	11.56	11.34	11.54
1468	NASDAQ	MESO	Thu, May 24, 2018	11.80	11.80	11.34	11.38
1467	NASDAQ	MESO	Wed, May 23, 2018	12.30	12.60	11.96	12.16
1466	NASDAQ	MESO	Tue, May 22, 2018	11.50	12.31	11.50	12.18
1465	NASDAQ	MESO	Mon, May 21, 2018	11.10	11.40	11.08	11.24
1464	NASDAQ	MESO	Fri, May 18, 2018	11.04	11.14	10.82	11.06
1463	NASDAQ	MESO	Thu, May 17, 2018	10.86	10.86	10.48	10.66
1462	NASDAQ	MESO	Wed, May 16, 2018	10.64	10.71	10.52	10.68
1461	NASDAQ	MESO	Tue, May 15, 2018	10.86	10.86	10.50	10.54
1460	NASDAQ	MESO	Mon, May 14, 2018	11.10	11.30	11.00	11.02
1459	NASDAQ	MESO	Fri, May 11, 2018	11.00	11.08	10.92	11.08
1458	NASDAQ	MESO	Thu, May 10, 2018	11.28	11.28	10.96	11.02
1457	NASDAQ	MESO	Wed, May 9, 2018	11.16	11.22	11.04	11.20
1456	NASDAQ	MESO	Tue, May 8, 2018	11.30	11.40	11.12	11.12
1455	NASDAQ	MESO	Mon, May 7, 2018	11.44	11.48	11.00	11.10
1454	NASDAQ	MESO	Fri, May 4, 2018	11.40	11.46	11.21	11.46
1453	NASDAQ	MESO	Thu, May 3, 2018	11.28	11.66	11.22	11.40
1452	NASDAQ	MESO	Wed, May 2, 2018	11.28	11.54	11.26	11.26
1451	NASDAQ	MESO	Tue, May 1, 2018	11.22	11.30	11.06	11.26
1450	NASDAQ	MESO	Mon, Apr 30, 2018	11.40	11.40	10.96	11.00
1449	NASDAQ	MESO	Fri, Apr 27, 2018	11.30	11.56	11.10	11.42
1448	NASDAQ	MESO	Thu, Apr 26, 2018	11.20	11.42	11.16	11.24
1447	NASDAQ	MESO	Wed, Apr 25, 2018	11.06	11.16	10.88	11.08
1446	NASDAQ	MESO	Tue, Apr 24, 2018	11.22	11.22	10.94	10.98
1445	NASDAQ	MESO	Mon, Apr 23, 2018	11.24	11.24	11.08	11.22
1444	NASDAQ	MESO	Fri, Apr 20, 2018	11.64	11.64	11.38	11.38
1443	NASDAQ	MESO	Thu, Apr 19, 2018	11.86	11.86	11.38	11.76
1442	NASDAQ	MESO	Wed, Apr 18, 2018	12.21	12.28	11.94	11.98
1441	NASDAQ	MESO	Tue, Apr 17, 2018	12.27	12.38	12.01	12.20
1440	NASDAQ	MESO	Mon, Apr 16, 2018	12.16	12.48	12.00	12.20
1439	NASDAQ	MESO	Fri, Apr 13, 2018	12.52	12.52	12.08	12.20
1438	NASDAQ	MESO	Thu, Apr 12, 2018	12.08	12.68	12.08	12.42
1437	NASDAQ	MESO	Wed, Apr 11, 2018	11.64	12.16	11.64	12.02
1436	NASDAQ	MESO	Tue, Apr 10, 2018	11.30	11.60	11.16	11.60
1435	NASDAQ	MESO	Mon, Apr 9, 2018	11.46	11.64	11.00	11.10
1434	NASDAQ	MESO	Fri, Apr 6, 2018	11.26	11.62	11.24	11.34
1433	NASDAQ	MESO	Thu, Apr 5, 2018	11.22	11.34	11.10	11.26
1432	NASDAQ	MESO	Wed, Apr 4, 2018	10.80	10.96	10.74	10.96
1431	NASDAQ	MESO	Tue, Apr 3, 2018	11.08	11.14	10.80	10.84
1430	NASDAQ	MESO	Mon, Apr 2, 2018	11.58	11.58	11.02	11.16
1429	NASDAQ	MESO	Thu, Mar 29, 2018	11.52	11.60	11.42	11.56
1428	NASDAQ	MESO	Wed, Mar 28, 2018	11.62	11.80	11.48	11.52
1427	NASDAQ	MESO	Tue, Mar 27, 2018	11.70	11.94	11.51	11.78
1426	NASDAQ	MESO	Mon, Mar 26, 2018	11.60	11.92	11.36	11.90
1425	NASDAQ	MESO	Fri, Mar 23, 2018	12.30	12.30	11.26	11.32
1424	NASDAQ	MESO	Thu, Mar 22, 2018	12.00	12.24	11.92	12.12
1423	NASDAQ	MESO	Wed, Mar 21, 2018	12.62	12.72	12.18	12.22
1422	NASDAQ	MESO	Tue, Mar 20, 2018	12.96	12.96	12.62	12.84
1421	NASDAQ	MESO	Mon, Mar 19, 2018	13.20	13.20	12.78	12.96
1420	NASDAQ	MESO	Fri, Mar 16, 2018	13.30	13.48	13.18	13.34
1419	NASDAQ	MESO	Thu, Mar 15, 2018	13.22	13.38	13.08	13.18
1418	NASDAQ	MESO	Wed, Mar 14, 2018	13.06	13.40	12.96	13.22
1417	NASDAQ	MESO	Tue, Mar 13, 2018	13.38	13.38	12.74	12.84
1416	NASDAQ	MESO	Mon, Mar 12, 2018	13.08	13.54	13.07	13.42
1415	NASDAQ	MESO	Fri, Mar 9, 2018	13.80	13.86	13.40	13.46
1414	NASDAQ	MESO	Thu, Mar 8, 2018	14.20	14.52	13.90	13.98
1413	NASDAQ	MESO	Wed, Mar 7, 2018	14.68	15.28	14.66	15.24
1412	NASDAQ	MESO	Tue, Mar 6, 2018	15.44	15.44	14.24	14.50
1411	NASDAQ	MESO	Mon, Mar 5, 2018	15.10	15.54	15.10	15.44
1410	NASDAQ	MESO	Fri, Mar 2, 2018	15.36	15.36	14.64	15.20
1409	NASDAQ	MESO	Thu, Mar 1, 2018	15.20	15.58	14.96	15.02
1408	NASDAQ	MESO	Wed, Feb 28, 2018	14.90	15.52	14.06	14.52
1407	NASDAQ	MESO	Tue, Feb 27, 2018	14.60	14.62	13.72	13.76
1406	NASDAQ	MESO	Mon, Feb 26, 2018	12.90	14.66	12.90	14.60
1405	NASDAQ	MESO	Fri, Feb 23, 2018	13.02	13.02	12.16	12.38
1404	NASDAQ	MESO	Thu, Feb 22, 2018	12.20	12.38	11.50	12.16
1403	NASDAQ	MESO	Wed, Feb 21, 2018	10.70	11.16	10.70	10.83
1402	NASDAQ	MESO	Tue, Feb 20, 2018	10.22	10.75	10.22	10.54
1401	NASDAQ	MESO	Fri, Feb 16, 2018	10.24	10.47	10.13	10.19
1400	NASDAQ	MESO	Thu, Feb 15, 2018	10.30	10.62	10.30	10.42
1399	NASDAQ	MESO	Wed, Feb 14, 2018	9.92	10.32	9.88	10.16
1398	NASDAQ	MESO	Tue, Feb 13, 2018	9.82	9.89	9.48	9.82
1397	NASDAQ	MESO	Mon, Feb 12, 2018	10.02	10.19	9.64	9.94
1396	NASDAQ	MESO	Fri, Feb 9, 2018	10.36	10.36	9.79	10.18
1395	NASDAQ	MESO	Thu, Feb 8, 2018	10.52	10.58	10.10	10.28
1394	NASDAQ	MESO	Wed, Feb 7, 2018	10.26	10.96	10.26	10.64
1393	NASDAQ	MESO	Tue, Feb 6, 2018	10.50	10.50	10.10	10.32
1392	NASDAQ	MESO	Mon, Feb 5, 2018	10.80	10.92	10.30	10.80
1391	NASDAQ	MESO	Fri, Feb 2, 2018	10.84	11.12	10.80	10.80
1390	NASDAQ	MESO	Thu, Feb 1, 2018	10.90	11.26	10.90	11.00
1389	NASDAQ	MESO	Wed, Jan 31, 2018	11.00	11.04	10.66	10.82
1388	NASDAQ	MESO	Tue, Jan 30, 2018	11.10	11.20	11.00	11.08
1387	NASDAQ	MESO	Mon, Jan 29, 2018	11.56	11.56	11.10	11.30
1386	NASDAQ	MESO	Fri, Jan 26, 2018	11.60	11.64	11.36	11.64
1385	NASDAQ	MESO	Thu, Jan 25, 2018	11.80	11.80	11.28	11.32
1384	NASDAQ	MESO	Wed, Jan 24, 2018	11.96	11.98	11.24	11.60
1383	NASDAQ	MESO	Tue, Jan 23, 2018	11.76	11.76	11.40	11.49
1382	NASDAQ	MESO	Mon, Jan 22, 2018	12.18	12.18	11.32	11.58
1381	NASDAQ	MESO	Fri, Jan 19, 2018	11.80	12.10	11.60	11.78
1380	NASDAQ	MESO	Thu, Jan 18, 2018	11.96	12.16	11.82	11.92
1379	NASDAQ	MESO	Wed, Jan 17, 2018	11.80	12.00	11.70	11.90
1378	NASDAQ	MESO	Tue, Jan 16, 2018	12.20	12.20	11.58	11.66
1377	NASDAQ	MESO	Fri, Jan 12, 2018	11.46	12.10	11.46	11.78
1376	NASDAQ	MESO	Thu, Jan 11, 2018	11.38	11.60	11.20	11.28
1375	NASDAQ	MESO	Wed, Jan 10, 2018	11.20	11.54	11.14	11.48
1374	NASDAQ	MESO	Tue, Jan 9, 2018	11.70	11.70	11.20	11.28
1373	NASDAQ	MESO	Mon, Jan 8, 2018	11.80	11.92	11.40	11.48
1372	NASDAQ	MESO	Fri, Jan 5, 2018	12.58	12.58	11.66	11.90
1371	NASDAQ	MESO	Thu, Jan 4, 2018	11.74	12.00	11.70	11.95
1370	NASDAQ	MESO	Wed, Jan 3, 2018	11.58	11.60	11.50	11.60
1369	NASDAQ	MESO	Tue, Jan 2, 2018	11.70	11.96	11.66	11.68
1368	NASDAQ	MESO	Fri, Dec 29, 2017	11.76	11.83	11.50	11.68
1367	NASDAQ	MESO	Thu, Dec 28, 2017	11.82	11.96	11.62	11.66
1366	NASDAQ	MESO	Wed, Dec 27, 2017	11.97	12.36	11.91	12.00
1365	NASDAQ	MESO	Tue, Dec 26, 2017	11.74	12.10	11.60	11.80
1364	NASDAQ	MESO	Fri, Dec 22, 2017	11.53	12.10	11.52	11.68
1363	NASDAQ	MESO	Thu, Dec 21, 2017	11.86	12.04	11.32	11.48
1362	NASDAQ	MESO	Wed, Dec 20, 2017	11.50	11.64	11.30	11.30
1361	NASDAQ	MESO	Tue, Dec 19, 2017	12.76	13.30	11.30	11.44
1360	NASDAQ	MESO	Mon, Dec 18, 2017	11.90	13.41	10.96	12.64
1359	NASDAQ	MESO	Fri, Dec 15, 2017	11.00	11.18	10.64	10.96
1358	NASDAQ	MESO	Thu, Dec 14, 2017	10.70	11.00	10.64	10.78
1357	NASDAQ	MESO	Wed, Dec 13, 2017	10.92	11.00	10.72	10.92
1356	NASDAQ	MESO	Tue, Dec 12, 2017	10.70	10.90	10.64	10.76
1355	NASDAQ	MESO	Mon, Dec 11, 2017	10.78	11.38	10.54	10.64
1354	NASDAQ	MESO	Fri, Dec 8, 2017	10.46	11.50	10.30	10.60
1353	NASDAQ	MESO	Thu, Dec 7, 2017	10.30	10.48	10.08	10.46
1352	NASDAQ	MESO	Wed, Dec 6, 2017	10.28	10.30	10.08	10.29
1351	NASDAQ	MESO	Tue, Dec 5, 2017	10.40	10.40	10.05	10.20
1350	NASDAQ	MESO	Mon, Dec 4, 2017	10.02	10.22	9.93	10.12
1349	NASDAQ	MESO	Fri, Dec 1, 2017	10.32	10.42	10.24	10.34
1348	NASDAQ	MESO	Thu, Nov 30, 2017	10.20	10.50	10.20	10.44
1347	NASDAQ	MESO	Wed, Nov 29, 2017	10.16	10.16	9.84	9.92
1346	NASDAQ	MESO	Tue, Nov 28, 2017	9.90	10.06	9.78	9.88
1345	NASDAQ	MESO	Mon, Nov 27, 2017	9.70	10.18	9.70	10.18
1344	NASDAQ	MESO	Fri, Nov 24, 2017	9.90	9.98	9.72	9.84
1343	NASDAQ	MESO	Wed, Nov 22, 2017	9.80	10.06	9.80	10.00
1342	NASDAQ	MESO	Tue, Nov 21, 2017	10.00	10.02	9.64	9.98
1341	NASDAQ	MESO	Mon, Nov 20, 2017	10.12	10.64	10.08	10.10
1340	NASDAQ	MESO	Fri, Nov 17, 2017	10.14	10.32	10.02	10.06
1339	NASDAQ	MESO	Thu, Nov 16, 2017	9.80	9.84	9.60	9.82
1338	NASDAQ	MESO	Wed, Nov 15, 2017	10.60	10.60	9.80	10.00
1337	NASDAQ	MESO	Tue, Nov 14, 2017	10.82	10.90	10.80	10.80
1336	NASDAQ	MESO	Mon, Nov 13, 2017	10.50	11.11	10.50	10.70
1335	NASDAQ	MESO	Fri, Nov 10, 2017	9.90	10.96	9.80	10.48
1334	NASDAQ	MESO	Thu, Nov 9, 2017	9.90	10.10	9.80	10.02
1333	NASDAQ	MESO	Wed, Nov 8, 2017	9.94	10.00	9.59	10.00
1332	NASDAQ	MESO	Tue, Nov 7, 2017	9.82	10.02	9.82	10.00
1331	NASDAQ	MESO	Mon, Nov 6, 2017	10.10	10.18	9.78	9.98
1330	NASDAQ	MESO	Fri, Nov 3, 2017	10.34	10.42	10.20	10.26
1329	NASDAQ	MESO	Thu, Nov 2, 2017	10.76	10.82	10.54	10.60
1328	NASDAQ	MESO	Wed, Nov 1, 2017	10.42	10.74	10.42	10.74
1327	NASDAQ	MESO	Tue, Oct 31, 2017	10.42	10.44	10.32	10.40
1326	NASDAQ	MESO	Mon, Oct 30, 2017	10.78	10.80	10.34	10.56
1325	NASDAQ	MESO	Fri, Oct 27, 2017	10.88	11.20	10.78	10.86
1324	NASDAQ	MESO	Thu, Oct 26, 2017	11.28	11.28	10.88	11.00
1323	NASDAQ	MESO	Wed, Oct 25, 2017	11.94	11.94	11.22	11.44
1322	NASDAQ	MESO	Tue, Oct 24, 2017	13.18	13.18	12.12	12.48
1321	NASDAQ	MESO	Mon, Oct 23, 2017	12.88	13.32	12.88	13.28
1320	NASDAQ	MESO	Fri, Oct 20, 2017	13.20	13.34	12.92	13.08
1319	NASDAQ	MESO	Thu, Oct 19, 2017	13.44	13.60	13.31	13.48
1318	NASDAQ	MESO	Wed, Oct 18, 2017	13.42	13.62	13.40	13.62
1317	NASDAQ	MESO	Tue, Oct 17, 2017	14.08	14.08	13.60	13.74
1316	NASDAQ	MESO	Mon, Oct 16, 2017	14.28	14.50	14.12	14.22
1315	NASDAQ	MESO	Fri, Oct 13, 2017	14.40	14.90	14.40	14.46
1314	NASDAQ	MESO	Thu, Oct 12, 2017	13.80	14.31	13.80	14.16
1313	NASDAQ	MESO	Wed, Oct 11, 2017	13.28	13.54	13.06	13.54
1312	NASDAQ	MESO	Tue, Oct 10, 2017	12.80	13.50	12.80	13.42
1311	NASDAQ	MESO	Mon, Oct 9, 2017	12.22	12.23	11.72	12.18
1310	NASDAQ	MESO	Fri, Oct 6, 2017	12.68	12.68	11.99	12.30
1309	NASDAQ	MESO	Thu, Oct 5, 2017	11.90	12.90	11.90	12.90
1308	NASDAQ	MESO	Wed, Oct 4, 2017	12.00	12.18	11.82	12.04
1307	NASDAQ	MESO	Tue, Oct 3, 2017	11.46	11.80	11.30	11.54
1306	NASDAQ	MESO	Mon, Oct 2, 2017	11.04	11.76	11.00	11.60
1305	NASDAQ	MESO	Fri, Sep 29, 2017	10.92	10.96	10.84	10.96
1304	NASDAQ	MESO	Thu, Sep 28, 2017	10.66	10.91	10.64	10.88
1303	NASDAQ	MESO	Wed, Sep 27, 2017	10.82	11.04	10.66	11.02
1302	NASDAQ	MESO	Tue, Sep 26, 2017	11.02	11.02	10.62	10.84
1301	NASDAQ	MESO	Mon, Sep 25, 2017	10.86	11.28	10.86	11.18
1300	NASDAQ	MESO	Fri, Sep 22, 2017	10.79	11.02	10.74	10.94
1299	NASDAQ	MESO	Thu, Sep 21, 2017	10.90	10.94	10.80	10.92
1298	NASDAQ	MESO	Wed, Sep 20, 2017	10.80	11.24	10.70	10.90
1297	NASDAQ	MESO	Tue, Sep 19, 2017	11.15	11.15	10.75	10.92
1296	NASDAQ	MESO	Mon, Sep 18, 2017	10.96	11.08	10.58	10.80
1295	NASDAQ	MESO	Fri, Sep 15, 2017	10.92	11.06	10.84	11.00
1294	NASDAQ	MESO	Thu, Sep 14, 2017	11.24	11.32	10.78	11.10
1293	NASDAQ	MESO	Wed, Sep 13, 2017	11.24	11.24	10.84	11.24
1292	NASDAQ	MESO	Tue, Sep 12, 2017	11.56	11.56	11.24	11.34
1291	NASDAQ	MESO	Mon, Sep 11, 2017	11.76	11.90	11.44	11.72
1290	NASDAQ	MESO	Fri, Sep 8, 2017	12.30	12.30	11.77	11.77
1289	NASDAQ	MESO	Thu, Sep 7, 2017	12.40	12.44	12.00	12.24
1288	NASDAQ	MESO	Wed, Sep 6, 2017	12.30	12.74	12.30	12.74
1287	NASDAQ	MESO	Tue, Sep 5, 2017	12.48	12.60	12.26	12.32
1286	NASDAQ	MESO	Fri, Sep 1, 2017	12.79	13.10	11.82	12.00
1285	NASDAQ	MESO	Thu, Aug 31, 2017	11.66	12.51	11.20	11.82
1284	NASDAQ	MESO	Wed, Aug 30, 2017	12.04	13.06	11.86	12.48
1283	NASDAQ	MESO	Tue, Aug 29, 2017	12.20	12.80	11.28	12.78
1282	NASDAQ	MESO	Thu, Aug 24, 2017	13.20	13.26	12.54	12.98
1281	NASDAQ	MESO	Wed, Aug 23, 2017	13.40	13.42	13.10	13.38
1280	NASDAQ	MESO	Tue, Aug 22, 2017	13.54	13.54	13.22	13.48
1279	NASDAQ	MESO	Mon, Aug 21, 2017	14.38	14.38	13.52	13.78
1278	NASDAQ	MESO	Fri, Aug 18, 2017	14.68	14.68	14.38	14.60
1277	NASDAQ	MESO	Thu, Aug 17, 2017	14.52	14.92	14.52	14.82
1276	NASDAQ	MESO	Wed, Aug 16, 2017	14.10	14.63	14.10	14.44
1275	NASDAQ	MESO	Tue, Aug 15, 2017	14.12	14.12	13.98	13.98
1274	NASDAQ	MESO	Mon, Aug 14, 2017	14.22	14.26	14.08	14.12
1273	NASDAQ	MESO	Fri, Aug 11, 2017	14.50	14.50	14.16	14.26
1272	NASDAQ	MESO	Thu, Aug 10, 2017	13.66	14.40	13.66	14.40
1271	NASDAQ	MESO	Wed, Aug 9, 2017	13.24	13.98	13.24	13.98
1270	NASDAQ	MESO	Tue, Aug 8, 2017	13.54	13.54	13.20	13.28
1269	NASDAQ	MESO	Mon, Aug 7, 2017	13.12	13.64	13.12	13.64
1268	NASDAQ	MESO	Fri, Aug 4, 2017	14.04	14.04	13.03	13.12
1267	NASDAQ	MESO	Thu, Aug 3, 2017	14.00	14.00	13.90	13.90
1266	NASDAQ	MESO	Wed, Aug 2, 2017	14.08	14.10	14.00	14.00
1265	NASDAQ	MESO	Tue, Aug 1, 2017	13.90	13.96	13.90	13.90
1264	NASDAQ	MESO	Mon, Jul 31, 2017	14.00	14.06	13.88	13.92
1263	NASDAQ	MESO	Fri, Jul 28, 2017	14.38	14.38	13.98	14.12
1262	NASDAQ	MESO	Thu, Jul 27, 2017	14.12	14.42	13.70	14.08
1261	NASDAQ	MESO	Wed, Jul 26, 2017	14.22	14.37	13.90	14.30
1260	NASDAQ	MESO	Tue, Jul 25, 2017	14.92	14.92	13.98	14.16
1259	NASDAQ	MESO	Mon, Jul 24, 2017	15.26	15.26	15.03	15.16
1258	NASDAQ	MESO	Fri, Jul 21, 2017	15.36	15.47	15.34	15.42
1257	NASDAQ	MESO	Thu, Jul 20, 2017	15.52	15.70	15.50	15.50
1256	NASDAQ	MESO	Wed, Jul 19, 2017	15.52	15.66	15.32	15.34
1255	NASDAQ	MESO	Tue, Jul 18, 2017	15.28	15.56	15.21	15.56
1254	NASDAQ	MESO	Mon, Jul 17, 2017	15.38	15.68	15.22	15.22
1253	NASDAQ	MESO	Fri, Jul 14, 2017	15.02	15.41	15.02	15.24
1252	NASDAQ	MESO	Thu, Jul 13, 2017	15.14	15.29	15.14	15.18
1251	NASDAQ	MESO	Wed, Jul 12, 2017	15.02	15.56	15.02	15.34
1250	NASDAQ	MESO	Tue, Jul 11, 2017	15.28	15.58	15.10	15.36
1249	NASDAQ	MESO	Mon, Jul 10, 2017	16.00	16.00	15.10	15.48
1248	NASDAQ	MESO	Fri, Jul 7, 2017	15.98	16.54	15.86	16.06
1247	NASDAQ	MESO	Thu, Jul 6, 2017	16.08	16.10	15.80	15.88
1246	NASDAQ	MESO	Wed, Jul 5, 2017	16.60	16.66	16.26	16.38
1245	NASDAQ	MESO	Mon, Jul 3, 2017	16.14	17.10	16.14	16.72
1244	NASDAQ	MESO	Fri, Jun 30, 2017	15.91	15.92	15.84	15.90
1243	NASDAQ	MESO	Thu, Jun 29, 2017	15.36	15.86	15.36	15.86
1242	NASDAQ	MESO	Wed, Jun 28, 2017	15.55	15.56	15.46	15.50
1241	NASDAQ	MESO	Tue, Jun 27, 2017	15.62	15.62	15.10	15.32
1240	NASDAQ	MESO	Mon, Jun 26, 2017	16.02	16.16	15.92	16.02
1239	NASDAQ	MESO	Fri, Jun 23, 2017	15.76	16.14	15.76	16.14
1238	NASDAQ	MESO	Thu, Jun 22, 2017	15.32	15.76	15.24	15.76
1237	NASDAQ	MESO	Wed, Jun 21, 2017	15.58	15.58	15.20	15.28
1236	NASDAQ	MESO	Tue, Jun 20, 2017	15.98	16.00	15.48	15.48
1235	NASDAQ	MESO	Mon, Jun 19, 2017	15.24	15.86	15.12	15.86
1234	NASDAQ	MESO	Fri, Jun 16, 2017	15.42	15.46	15.17	15.30
1233	NASDAQ	MESO	Thu, Jun 15, 2017	15.78	15.78	15.60	15.60
1232	NASDAQ	MESO	Wed, Jun 14, 2017	16.06	16.16	15.78	16.06
1231	NASDAQ	MESO	Tue, Jun 13, 2017	16.00	16.08	15.40	15.96
1230	NASDAQ	MESO	Mon, Jun 12, 2017	16.18	16.48	16.18	16.22
1229	NASDAQ	MESO	Fri, Jun 9, 2017	17.80	17.80	15.87	16.20
1228	NASDAQ	MESO	Thu, Jun 8, 2017	16.82	19.28	16.28	17.74
1227	NASDAQ	MESO	Wed, Jun 7, 2017	15.76	16.54	15.22	16.54
1226	NASDAQ	MESO	Tue, Jun 6, 2017	15.94	15.94	15.34	15.50
1225	NASDAQ	MESO	Mon, Jun 5, 2017	15.62	17.06	15.46	16.14
1224	NASDAQ	MESO	Fri, Jun 2, 2017	15.88	15.88	15.44	15.62
1223	NASDAQ	MESO	Thu, Jun 1, 2017	15.58	16.07	15.58	15.70
1222	NASDAQ	MESO	Wed, May 31, 2017	15.30	16.62	15.30	16.00
1221	NASDAQ	MESO	Tue, May 30, 2017	15.40	15.54	15.20	15.46
1220	NASDAQ	MESO	Fri, May 26, 2017	15.64	15.65	15.38	15.46
1219	NASDAQ	MESO	Thu, May 25, 2017	16.74	16.76	15.60	15.80
1218	NASDAQ	MESO	Wed, May 24, 2017	17.06	17.48	17.06	17.26
1217	NASDAQ	MESO	Tue, May 23, 2017	17.42	17.58	16.80	17.26
1216	NASDAQ	MESO	Mon, May 22, 2017	17.78	17.80	17.16	17.66
1215	NASDAQ	MESO	Fri, May 19, 2017	17.52	18.01	17.52	17.98
1214	NASDAQ	MESO	Thu, May 18, 2017	17.70	17.70	16.72	17.35
1213	NASDAQ	MESO	Wed, May 17, 2017	18.36	18.36	17.38	17.92
1212	NASDAQ	MESO	Tue, May 16, 2017	18.60	18.60	17.80	18.60
1211	NASDAQ	MESO	Mon, May 15, 2017	19.00	19.00	18.10	18.64
1210	NASDAQ	MESO	Fri, May 12, 2017	20.94	22.98	19.48	19.48
1209	NASDAQ	MESO	Thu, May 11, 2017	19.54	19.54	18.88	19.24
1208	NASDAQ	MESO	Wed, May 10, 2017	19.50	19.91	19.42	19.66
1207	NASDAQ	MESO	Tue, May 9, 2017	20.08	20.08	19.50	19.50
1206	NASDAQ	MESO	Mon, May 8, 2017	20.64	20.64	19.86	20.28
1205	NASDAQ	MESO	Fri, May 5, 2017	21.32	21.32	19.60	21.00
1204	NASDAQ	MESO	Thu, May 4, 2017	22.12	22.26	20.50	21.38
1203	NASDAQ	MESO	Wed, May 3, 2017	23.16	23.51	22.82	22.88
1202	NASDAQ	MESO	Tue, May 2, 2017	23.84	23.88	22.64	23.06
1201	NASDAQ	MESO	Mon, May 1, 2017	23.90	24.04	23.41	23.86
1200	NASDAQ	MESO	Fri, Apr 28, 2017	24.42	24.42	23.48	23.83
1199	NASDAQ	MESO	Thu, Apr 27, 2017	25.00	25.00	24.60	24.62
1198	NASDAQ	MESO	Wed, Apr 26, 2017	24.02	25.00	23.84	24.68
1197	NASDAQ	MESO	Tue, Apr 25, 2017	23.74	23.78	23.32	23.58
1196	NASDAQ	MESO	Mon, Apr 24, 2017	24.00	24.00	23.12	23.16
1195	NASDAQ	MESO	Fri, Apr 21, 2017	23.02	23.02	22.36	22.40
1194	NASDAQ	MESO	Thu, Apr 20, 2017	22.04	23.22	21.50	23.22
1193	NASDAQ	MESO	Wed, Apr 19, 2017	22.46	22.84	22.18	22.20
1192	NASDAQ	MESO	Tue, Apr 18, 2017	21.68	22.40	21.46	22.38
1191	NASDAQ	MESO	Mon, Apr 17, 2017	22.00	22.15	21.58	21.98
1190	NASDAQ	MESO	Thu, Apr 13, 2017	21.62	22.25	21.34	21.96
1189	NASDAQ	MESO	Wed, Apr 12, 2017	22.22	22.58	21.34	21.56
1188	NASDAQ	MESO	Tue, Apr 11, 2017	20.60	23.32	20.60	22.24
1187	NASDAQ	MESO	Mon, Apr 10, 2017	20.48	20.80	19.84	20.38
1186	NASDAQ	MESO	Fri, Apr 7, 2017	19.40	19.40	18.20	19.10
1185	NASDAQ	MESO	Thu, Apr 6, 2017	19.56	19.70	19.40	19.60
1184	NASDAQ	MESO	Wed, Apr 5, 2017	21.50	21.50	19.12	19.28
1183	NASDAQ	MESO	Tue, Apr 4, 2017	18.44	21.34	18.40	20.76
1182	NASDAQ	MESO	Mon, Apr 3, 2017	17.70	18.02	17.68	17.88
1181	NASDAQ	MESO	Fri, Mar 31, 2017	17.90	17.96	17.23	17.96
1180	NASDAQ	MESO	Thu, Mar 30, 2017	18.76	18.76	17.80	18.02
1179	NASDAQ	MESO	Wed, Mar 29, 2017	19.56	19.56	17.77	18.53
1178	NASDAQ	MESO	Tue, Mar 28, 2017	17.06	19.00	17.06	19.00
1177	NASDAQ	MESO	Mon, Mar 27, 2017	17.70	17.72	17.20	17.30
1176	NASDAQ	MESO	Fri, Mar 24, 2017	18.58	18.58	17.86	18.20
1175	NASDAQ	MESO	Thu, Mar 23, 2017	17.80	19.02	17.78	18.58
1174	NASDAQ	MESO	Wed, Mar 22, 2017	18.40	18.42	17.46	17.46
1173	NASDAQ	MESO	Tue, Mar 21, 2017	17.90	19.02	17.90	18.60
1172	NASDAQ	MESO	Mon, Mar 20, 2017	16.60	17.50	16.40	17.40
1171	NASDAQ	MESO	Fri, Mar 17, 2017	16.08	16.58	16.03	16.22
1170	NASDAQ	MESO	Thu, Mar 16, 2017	16.00	16.18	15.92	16.08
1169	NASDAQ	MESO	Wed, Mar 15, 2017	15.98	15.98	15.44	15.96
1168	NASDAQ	MESO	Tue, Mar 14, 2017	15.60	15.74	15.40	15.52
1167	NASDAQ	MESO	Mon, Mar 13, 2017	15.00	15.56	14.94	15.54
1166	NASDAQ	MESO	Fri, Mar 10, 2017	15.50	15.50	14.66	14.71
1165	NASDAQ	MESO	Thu, Mar 9, 2017	15.52	15.52	14.14	14.32
1164	NASDAQ	MESO	Wed, Mar 8, 2017	15.22	15.73	15.22	15.22
1163	NASDAQ	MESO	Tue, Mar 7, 2017	13.72	15.06	13.72	14.72
1162	NASDAQ	MESO	Mon, Mar 6, 2017	13.52	13.74	13.44	13.46
1161	NASDAQ	MESO	Fri, Mar 3, 2017	13.06	13.70	13.06	13.58
1160	NASDAQ	MESO	Thu, Mar 2, 2017	13.10	13.25	12.86	13.04
1159	NASDAQ	MESO	Wed, Mar 1, 2017	13.32	13.54	13.00	13.22
1158	NASDAQ	MESO	Tue, Feb 28, 2017	13.00	13.18	12.84	13.18
1157	NASDAQ	MESO	Mon, Feb 27, 2017	13.12	13.14	12.34	12.95
1156	NASDAQ	MESO	Fri, Feb 24, 2017	13.18	13.18	12.80	12.80
1155	NASDAQ	MESO	Thu, Feb 23, 2017	12.96	13.16	12.75	13.08
1154	NASDAQ	MESO	Wed, Feb 22, 2017	13.06	13.06	12.76	12.88
1153	NASDAQ	MESO	Tue, Feb 21, 2017	12.88	13.16	12.88	12.98
1152	NASDAQ	MESO	Fri, Feb 17, 2017	13.14	13.14	12.56	12.82
1151	NASDAQ	MESO	Thu, Feb 16, 2017	12.40	12.98	12.32	12.64
1150	NASDAQ	MESO	Wed, Feb 15, 2017	12.20	12.30	12.20	12.24
1149	NASDAQ	MESO	Tue, Feb 14, 2017	12.00	12.20	11.98	12.20
1148	NASDAQ	MESO	Mon, Feb 13, 2017	11.78	12.10	11.74	11.90
1147	NASDAQ	MESO	Fri, Feb 10, 2017	11.72	12.06	11.42	11.80
1146	NASDAQ	MESO	Thu, Feb 9, 2017	11.00	12.08	11.00	11.62
1145	NASDAQ	MESO	Wed, Feb 8, 2017	11.02	11.14	10.78	11.14
1144	NASDAQ	MESO	Tue, Feb 7, 2017	11.52	11.60	11.08	11.08
1143	NASDAQ	MESO	Mon, Feb 6, 2017	11.84	11.88	11.41	11.54
1142	NASDAQ	MESO	Fri, Feb 3, 2017	11.77	12.02	11.77	12.02
1141	NASDAQ	MESO	Thu, Feb 2, 2017	11.74	11.74	11.24	11.68
1140	NASDAQ	MESO	Wed, Feb 1, 2017	11.74	11.74	11.74	11.74
1139	NASDAQ	MESO	Tue, Jan 31, 2017	11.84	11.98	11.74	11.74
1138	NASDAQ	MESO	Mon, Jan 30, 2017	12.02	12.06	11.82	12.00
1137	NASDAQ	MESO	Fri, Jan 27, 2017	11.94	12.14	11.94	12.06
1136	NASDAQ	MESO	Thu, Jan 26, 2017	12.16	12.16	12.04	12.14
1135	NASDAQ	MESO	Wed, Jan 25, 2017	12.00	12.30	11.93	12.12
1134	NASDAQ	MESO	Tue, Jan 24, 2017	11.72	12.26	11.72	12.10
1133	NASDAQ	MESO	Mon, Jan 23, 2017	12.50	12.50	12.04	12.33
1132	NASDAQ	MESO	Fri, Jan 20, 2017	12.24	12.42	11.78	12.24
1131	NASDAQ	MESO	Thu, Jan 19, 2017	12.10	12.54	11.90	12.54
1130	NASDAQ	MESO	Wed, Jan 18, 2017	12.55	12.56	12.20	12.39
1129	NASDAQ	MESO	Tue, Jan 17, 2017	12.30	12.60	11.93	12.60
1128	NASDAQ	MESO	Fri, Jan 13, 2017	12.20	12.58	11.87	12.46
1127	NASDAQ	MESO	Thu, Jan 12, 2017	12.46	12.46	12.00	12.02
1126	NASDAQ	MESO	Wed, Jan 11, 2017	12.28	12.58	12.02	12.58
1125	NASDAQ	MESO	Tue, Jan 10, 2017	12.08	12.66	12.08	12.58
1124	NASDAQ	MESO	Mon, Jan 9, 2017	11.50	12.44	11.32	11.98
1123	NASDAQ	MESO	Fri, Jan 6, 2017	11.48	11.48	11.10	11.26
1122	NASDAQ	MESO	Thu, Jan 5, 2017	10.80	11.12	10.70	11.10
1121	NASDAQ	MESO	Wed, Jan 4, 2017	10.72	10.94	10.56	10.80
1120	NASDAQ	MESO	Tue, Jan 3, 2017	10.70	11.13	10.60	10.80
1119	NASDAQ	MESO	Fri, Dec 30, 2016	11.02	11.02	10.64	10.70
1118	NASDAQ	MESO	Thu, Dec 29, 2016	10.96	11.43	10.96	11.12
1117	NASDAQ	MESO	Wed, Dec 28, 2016	10.98	11.38	10.86	11.20
1116	NASDAQ	MESO	Tue, Dec 27, 2016	11.48	11.50	10.70	11.10
1115	NASDAQ	MESO	Fri, Dec 23, 2016	10.30	11.34	10.30	11.16
1114	NASDAQ	MESO	Thu, Dec 22, 2016	9.96	10.45	9.96	10.24
1113	NASDAQ	MESO	Wed, Dec 21, 2016	10.45	10.45	9.93	9.96
1112	NASDAQ	MESO	Tue, Dec 20, 2016	9.98	10.02	9.86	10.00
1111	NASDAQ	MESO	Mon, Dec 19, 2016	10.40	10.48	9.80	9.82
1110	NASDAQ	MESO	Fri, Dec 16, 2016	10.58	10.60	10.32	10.58
1109	NASDAQ	MESO	Thu, Dec 15, 2016	11.24	11.38	11.14	11.20
1108	NASDAQ	MESO	Wed, Dec 14, 2016	11.42	11.80	11.24	11.36
1107	NASDAQ	MESO	Tue, Dec 13, 2016	11.00	11.46	10.58	11.24
1106	NASDAQ	MESO	Mon, Dec 12, 2016	10.24	10.58	10.24	10.54
1105	NASDAQ	MESO	Fri, Dec 9, 2016	9.30	9.73	9.30	9.56
1104	NASDAQ	MESO	Thu, Dec 8, 2016	8.98	9.24	8.92	9.14
1103	NASDAQ	MESO	Wed, Dec 7, 2016	9.20	9.20	9.13	9.16
1102	NASDAQ	MESO	Tue, Dec 6, 2016	9.00	9.20	8.98	9.12
1101	NASDAQ	MESO	Mon, Dec 5, 2016	9.08	9.08	8.80	8.80
1100	NASDAQ	MESO	Fri, Dec 2, 2016	9.14	9.54	8.78	9.00
1099	NASDAQ	MESO	Thu, Dec 1, 2016	9.00	9.30	8.82	9.04
1098	NASDAQ	MESO	Wed, Nov 30, 2016	9.28	9.28	9.01	9.04
1097	NASDAQ	MESO	Tue, Nov 29, 2016	9.38	9.38	9.14	9.26
1096	NASDAQ	MESO	Mon, Nov 28, 2016	8.94	9.71	8.91	9.62
1095	NASDAQ	MESO	Fri, Nov 25, 2016	9.18	9.18	9.12	9.14
1094	NASDAQ	MESO	Wed, Nov 23, 2016	9.38	10.10	9.16	9.16
1093	NASDAQ	MESO	Tue, Nov 22, 2016	9.30	9.54	9.00	9.22
1092	NASDAQ	MESO	Mon, Nov 21, 2016	9.52	9.52	9.08	9.18
1091	NASDAQ	MESO	Fri, Nov 18, 2016	9.74	9.74	9.42	9.54
1090	NASDAQ	MESO	Thu, Nov 17, 2016	9.36	9.62	9.36	9.52
1089	NASDAQ	MESO	Wed, Nov 16, 2016	9.70	9.70	8.94	9.12
1088	NASDAQ	MESO	Tue, Nov 15, 2016	10.00	10.10	9.88	10.10
1087	NASDAQ	MESO	Mon, Nov 14, 2016	9.60	10.94	9.51	10.02
1086	NASDAQ	MESO	Fri, Nov 11, 2016	9.30	9.47	8.83	9.30
1085	NASDAQ	MESO	Thu, Nov 10, 2016	8.34	8.68	8.34	8.54
1084	NASDAQ	MESO	Wed, Nov 9, 2016	8.54	8.82	8.30	8.30
1083	NASDAQ	MESO	Tue, Nov 8, 2016	8.54	8.58	8.54	8.58
1082	NASDAQ	MESO	Mon, Nov 7, 2016	9.34	9.34	8.28	8.60
1081	NASDAQ	MESO	Fri, Nov 4, 2016	8.19	8.98	8.14	8.90
1080	NASDAQ	MESO	Thu, Nov 3, 2016	8.34	8.40	8.22	8.40
1079	NASDAQ	MESO	Wed, Nov 2, 2016	8.80	8.80	8.45	8.64
1078	NASDAQ	MESO	Tue, Nov 1, 2016	9.06	9.06	8.84	8.90
1077	NASDAQ	MESO	Mon, Oct 31, 2016	8.74	9.15	8.61	8.84
1076	NASDAQ	MESO	Fri, Oct 28, 2016	8.36	8.76	8.36	8.64
1075	NASDAQ	MESO	Thu, Oct 27, 2016	8.01	8.70	8.01	8.44
1074	NASDAQ	MESO	Wed, Oct 26, 2016	8.10	8.14	8.03	8.13
1073	NASDAQ	MESO	Tue, Oct 25, 2016	8.58	8.60	8.06	8.12
1072	NASDAQ	MESO	Mon, Oct 24, 2016	8.98	8.98	8.52	8.60
1071	NASDAQ	MESO	Fri, Oct 21, 2016	8.84	8.84	8.58	8.60
1070	NASDAQ	MESO	Thu, Oct 20, 2016	8.80	8.80	8.40	8.48
1069	NASDAQ	MESO	Wed, Oct 19, 2016	8.38	8.94	8.38	8.60
1068	NASDAQ	MESO	Tue, Oct 18, 2016	8.46	8.53	8.34	8.36
1067	NASDAQ	MESO	Mon, Oct 17, 2016	8.44	8.48	8.19	8.24
1066	NASDAQ	MESO	Fri, Oct 14, 2016	8.70	8.88	8.64	8.64
1065	NASDAQ	MESO	Thu, Oct 13, 2016	8.80	8.86	8.72	8.74
1064	NASDAQ	MESO	Wed, Oct 12, 2016	8.67	8.67	8.37	8.46
1063	NASDAQ	MESO	Tue, Oct 11, 2016	9.00	9.00	8.58	8.68
1062	NASDAQ	MESO	Mon, Oct 10, 2016	8.96	8.96	8.78	8.88
1061	NASDAQ	MESO	Fri, Oct 7, 2016	9.20	9.20	8.78	8.88
1060	NASDAQ	MESO	Thu, Oct 6, 2016	9.00	9.36	8.80	9.08
1059	NASDAQ	MESO	Wed, Oct 5, 2016	8.74	8.74	8.42	8.58
1058	NASDAQ	MESO	Tue, Oct 4, 2016	8.60	8.76	8.42	8.52
1057	NASDAQ	MESO	Mon, Oct 3, 2016	8.74	8.76	8.56	8.74
1056	NASDAQ	MESO	Fri, Sep 30, 2016	8.52	8.64	8.40	8.62
1055	NASDAQ	MESO	Thu, Sep 29, 2016	8.80	8.80	8.36	8.36
1054	NASDAQ	MESO	Wed, Sep 28, 2016	8.60	8.92	8.58	8.88
1053	NASDAQ	MESO	Tue, Sep 27, 2016	8.82	8.90	8.50	8.54
1052	NASDAQ	MESO	Mon, Sep 26, 2016	8.94	9.40	8.74	8.82
1051	NASDAQ	MESO	Fri, Sep 23, 2016	9.58	9.58	8.84	8.84
1050	NASDAQ	MESO	Thu, Sep 22, 2016	8.94	10.12	8.60	9.18
1049	NASDAQ	MESO	Wed, Sep 21, 2016	8.86	9.08	8.50	9.00
1048	NASDAQ	MESO	Tue, Sep 20, 2016	8.70	9.00	8.52	8.84
1047	NASDAQ	MESO	Mon, Sep 19, 2016	8.94	8.96	8.72	8.72
1046	NASDAQ	MESO	Fri, Sep 16, 2016	9.20	9.20	8.74	8.94
1045	NASDAQ	MESO	Thu, Sep 15, 2016	9.20	9.42	9.08	9.40
1044	NASDAQ	MESO	Wed, Sep 14, 2016	9.00	9.12	9.00	9.00
1043	NASDAQ	MESO	Tue, Sep 13, 2016	9.20	9.52	8.88	9.00
1042	NASDAQ	MESO	Mon, Sep 12, 2016	9.18	9.18	8.84	9.08
1041	NASDAQ	MESO	Fri, Sep 9, 2016	9.76	9.76	9.18	9.22
1040	NASDAQ	MESO	Thu, Sep 8, 2016	10.20	10.20	9.54	9.78
1039	NASDAQ	MESO	Wed, Sep 7, 2016	10.24	10.42	9.46	10.42
1038	NASDAQ	MESO	Tue, Sep 6, 2016	9.80	10.26	9.76	10.24
1037	NASDAQ	MESO	Fri, Sep 2, 2016	9.90	9.92	9.71	9.92
1036	NASDAQ	MESO	Thu, Sep 1, 2016	10.18	10.21	9.76	9.91
1035	NASDAQ	MESO	Wed, Aug 31, 2016	10.56	10.74	9.88	10.02
1034	NASDAQ	MESO	Tue, Aug 30, 2016	10.90	10.90	10.32	10.42
1033	NASDAQ	MESO	Mon, Aug 29, 2016	10.54	11.12	10.54	10.76
1032	NASDAQ	MESO	Fri, Aug 26, 2016	10.26	10.60	10.24	10.40
1031	NASDAQ	MESO	Thu, Aug 25, 2016	10.52	10.52	10.04	10.14
1030	NASDAQ	MESO	Wed, Aug 24, 2016	10.74	10.80	9.92	9.96
1029	NASDAQ	MESO	Tue, Aug 23, 2016	11.12	11.26	10.92	11.14
1028	NASDAQ	MESO	Mon, Aug 22, 2016	11.18	11.48	10.94	11.24
1027	NASDAQ	MESO	Fri, Aug 19, 2016	11.30	11.42	11.18	11.28
1026	NASDAQ	MESO	Thu, Aug 18, 2016	11.66	11.74	11.16	11.74
1025	NASDAQ	MESO	Wed, Aug 17, 2016	12.20	12.60	11.42	11.68
1024	NASDAQ	MESO	Tue, Aug 16, 2016	12.36	12.40	11.20	11.40
1023	NASDAQ	MESO	Mon, Aug 15, 2016	12.60	13.14	12.12	12.72
1022	NASDAQ	MESO	Fri, Aug 12, 2016	11.62	13.08	11.62	13.08
1021	NASDAQ	MESO	Thu, Aug 11, 2016	10.32	11.40	10.04	11.40
1020	NASDAQ	MESO	Wed, Aug 10, 2016	9.90	10.18	9.66	9.66
1019	NASDAQ	MESO	Tue, Aug 9, 2016	8.82	10.36	8.82	9.90
1018	NASDAQ	MESO	Mon, Aug 8, 2016	8.54	8.60	8.50	8.56
1017	NASDAQ	MESO	Fri, Aug 5, 2016	8.68	8.82	8.62	8.62
1016	NASDAQ	MESO	Thu, Aug 4, 2016	8.44	8.74	8.44	8.66
1015	NASDAQ	MESO	Wed, Aug 3, 2016	8.20	8.58	8.20	8.40
1014	NASDAQ	MESO	Tue, Aug 2, 2016	8.48	8.68	8.30	8.32
1013	NASDAQ	MESO	Mon, Aug 1, 2016	8.22	8.76	8.22	8.38
1012	NASDAQ	MESO	Fri, Jul 29, 2016	8.16	8.56	8.16	8.20
1011	NASDAQ	MESO	Thu, Jul 28, 2016	8.18	8.58	8.18	8.48
1010	NASDAQ	MESO	Wed, Jul 27, 2016	8.38	8.40	8.32	8.40
1009	NASDAQ	MESO	Tue, Jul 26, 2016	8.46	8.70	8.28	8.56
1008	NASDAQ	MESO	Mon, Jul 25, 2016	8.30	8.60	8.30	8.60
1007	NASDAQ	MESO	Fri, Jul 22, 2016	8.48	8.48	8.37	8.48
1006	NASDAQ	MESO	Thu, Jul 21, 2016	8.48	8.48	8.14	8.40
1005	NASDAQ	MESO	Wed, Jul 20, 2016	8.34	8.40	8.26	8.38
1004	NASDAQ	MESO	Tue, Jul 19, 2016	8.38	8.42	8.12	8.30
1003	NASDAQ	MESO	Mon, Jul 18, 2016	8.34	8.52	8.26	8.52
1002	NASDAQ	MESO	Fri, Jul 15, 2016	7.96	8.30	7.90	8.24
1001	NASDAQ	MESO	Thu, Jul 14, 2016	8.22	8.28	7.90	8.18
1000	NASDAQ	MESO	Wed, Jul 13, 2016	8.10	8.68	8.00	8.24
999	NASDAQ	MESO	Tue, Jul 12, 2016	8.12	8.36	7.98	8.26
998	NASDAQ	MESO	Mon, Jul 11, 2016	8.14	8.44	7.98	8.12
997	NASDAQ	MESO	Fri, Jul 8, 2016	7.98	8.26	7.82	8.24
996	NASDAQ	MESO	Thu, Jul 7, 2016	8.04	8.33	7.82	7.83
995	NASDAQ	MESO	Wed, Jul 6, 2016	8.02	8.18	7.80	8.16
994	NASDAQ	MESO	Tue, Jul 5, 2016	8.44	8.44	8.00	8.24
993	NASDAQ	MESO	Fri, Jul 1, 2016	8.50	9.00	8.20	8.60
992	NASDAQ	MESO	Thu, Jun 30, 2016	8.40	8.40	7.80	7.92
991	NASDAQ	MESO	Wed, Jun 29, 2016	8.00	8.00	7.66	7.96
990	NASDAQ	MESO	Tue, Jun 28, 2016	7.00	7.92	7.00	7.78
989	NASDAQ	MESO	Mon, Jun 27, 2016	7.36	7.40	7.04	7.08
988	NASDAQ	MESO	Fri, Jun 24, 2016	7.60	7.78	7.60	7.60
987	NASDAQ	MESO	Thu, Jun 23, 2016	7.50	7.96	7.40	7.96
986	NASDAQ	MESO	Wed, Jun 22, 2016	8.28	8.28	7.64	7.84
985	NASDAQ	MESO	Tue, Jun 21, 2016	8.08	8.28	8.00	8.08
984	NASDAQ	MESO	Mon, Jun 20, 2016	8.10	8.36	8.02	8.18
983	NASDAQ	MESO	Fri, Jun 17, 2016	8.18	8.40	7.78	7.80
982	NASDAQ	MESO	Thu, Jun 16, 2016	8.04	8.28	7.90	8.26
981	NASDAQ	MESO	Wed, Jun 15, 2016	8.42	8.66	7.86	8.46
980	NASDAQ	MESO	Tue, Jun 14, 2016	10.40	10.40	7.96	8.40
979	NASDAQ	MESO	Mon, Jun 13, 2016	14.14	14.14	14.14	14.14
978	NASDAQ	MESO	Fri, Jun 10, 2016	14.14	14.14	14.14	14.14
977	NASDAQ	MESO	Thu, Jun 9, 2016	14.14	14.14	14.14	14.14
976	NASDAQ	MESO	Wed, Jun 8, 2016	14.14	14.14	14.14	14.14
975	NASDAQ	MESO	Tue, Jun 7, 2016	0.00	0.00	0.00	14.14
974	NASDAQ	MESO	Fri, Jun 3, 2016	14.14	14.14	14.14	14.14
973	NASDAQ	MESO	Thu, Jun 2, 2016	14.14	14.14	14.14	14.14
972	NASDAQ	MESO	Wed, Jun 1, 2016	14.14	14.14	14.14	14.14
971	NASDAQ	MESO	Tue, May 31, 2016	14.40	14.40	13.98	14.14
970	NASDAQ	MESO	Fri, May 27, 2016	13.67	13.82	13.62	13.82
969	NASDAQ	MESO	Thu, May 26, 2016	13.80	13.80	13.56	13.76
968	NASDAQ	MESO	Wed, May 25, 2016	13.98	14.50	13.58	13.74
967	NASDAQ	MESO	Tue, May 24, 2016	14.54	14.54	14.00	14.24
966	NASDAQ	MESO	Mon, May 23, 2016	14.40	15.28	14.40	14.48
965	NASDAQ	MESO	Fri, May 20, 2016	14.58	14.58	13.78	14.14
964	NASDAQ	MESO	Thu, May 19, 2016	13.50	13.66	13.04	13.66
963	NASDAQ	MESO	Wed, May 18, 2016	13.12	13.74	13.10	13.64
962	NASDAQ	MESO	Tue, May 17, 2016	14.00	14.00	13.46	13.76
961	NASDAQ	MESO	Mon, May 16, 2016	13.42	13.66	13.42	13.48
960	NASDAQ	MESO	Fri, May 13, 2016	13.44	13.54	13.22	13.24
959	NASDAQ	MESO	Thu, May 12, 2016	14.20	14.20	13.54	13.54
958	NASDAQ	MESO	Wed, May 11, 2016	13.96	14.30	13.88	14.00
957	NASDAQ	MESO	Tue, May 10, 2016	14.02	14.64	13.60	13.98
956	NASDAQ	MESO	Mon, May 9, 2016	15.10	15.21	14.98	15.12
955	NASDAQ	MESO	Fri, May 6, 2016	15.26	15.28	14.56	15.00
954	NASDAQ	MESO	Thu, May 5, 2016	16.44	16.44	15.38	15.48
953	NASDAQ	MESO	Wed, May 4, 2016	16.06	16.40	16.06	16.14
952	NASDAQ	MESO	Tue, May 3, 2016	17.20	17.20	16.60	16.80
951	NASDAQ	MESO	Mon, May 2, 2016	16.10	16.74	16.10	16.54
950	NASDAQ	MESO	Fri, Apr 29, 2016	16.98	17.10	15.82	15.94
949	NASDAQ	MESO	Thu, Apr 28, 2016	17.18	17.72	16.88	17.20
948	NASDAQ	MESO	Wed, Apr 27, 2016	17.60	17.72	16.50	17.24
947	NASDAQ	MESO	Tue, Apr 26, 2016	18.28	18.28	17.64	17.73
946	NASDAQ	MESO	Mon, Apr 25, 2016	18.66	18.68	18.00	18.08
945	NASDAQ	MESO	Fri, Apr 22, 2016	18.96	19.16	18.44	18.52
944	NASDAQ	MESO	Thu, Apr 21, 2016	18.62	19.52	18.46	18.74
943	NASDAQ	MESO	Wed, Apr 20, 2016	17.92	18.28	17.66	18.02
942	NASDAQ	MESO	Tue, Apr 19, 2016	18.78	18.78	17.84	18.00
941	NASDAQ	MESO	Mon, Apr 18, 2016	18.36	19.10	17.82	17.94
940	NASDAQ	MESO	Fri, Apr 15, 2016	18.90	19.32	18.66	18.92
939	NASDAQ	MESO	Thu, Apr 14, 2016	19.42	19.42	18.88	18.94
938	NASDAQ	MESO	Wed, Apr 13, 2016	19.06	19.58	18.60	19.14
937	NASDAQ	MESO	Tue, Apr 12, 2016	18.32	18.64	18.24	18.44
936	NASDAQ	MESO	Mon, Apr 11, 2016	18.32	19.56	18.24	18.32
935	NASDAQ	MESO	Fri, Apr 8, 2016	18.34	19.13	18.12	18.18
934	NASDAQ	MESO	Thu, Apr 7, 2016	18.68	18.74	18.22	18.38
933	NASDAQ	MESO	Wed, Apr 6, 2016	19.24	19.24	18.58	18.68
932	NASDAQ	MESO	Tue, Apr 5, 2016	19.06	19.06	19.06	18.84
931	NASDAQ	MESO	Mon, Apr 4, 2016	19.22	19.50	19.06	19.06
930	NASDAQ	MESO	Fri, Apr 1, 2016	19.40	19.54	18.76	19.10
929	NASDAQ	MESO	Thu, Mar 31, 2016	18.80	19.60	18.80	19.34
928	NASDAQ	MESO	Wed, Mar 30, 2016	18.40	19.08	18.20	18.20
927	NASDAQ	MESO	Tue, Mar 29, 2016	19.18	19.18	18.18	18.44
926	NASDAQ	MESO	Mon, Mar 28, 2016	19.90	19.90	18.64	18.64
925	NASDAQ	MESO	Thu, Mar 24, 2016	20.04	20.12	19.02	19.12
924	NASDAQ	MESO	Wed, Mar 23, 2016	19.00	19.02	18.40	19.00
923	NASDAQ	MESO	Tue, Mar 22, 2016	19.50	19.50	18.76	18.88
922	NASDAQ	MESO	Mon, Mar 21, 2016	20.40	20.50	19.34	19.52
921	NASDAQ	MESO	Fri, Mar 18, 2016	20.78	20.92	20.10	20.68
920	NASDAQ	MESO	Thu, Mar 17, 2016	20.00	21.78	20.00	21.08
919	NASDAQ	MESO	Wed, Mar 16, 2016	17.81	18.20	17.80	18.10
918	NASDAQ	MESO	Tue, Mar 15, 2016	20.00	20.00	17.84	18.20
917	NASDAQ	MESO	Mon, Mar 14, 2016	17.00	17.98	16.93	17.84
916	NASDAQ	MESO	Fri, Mar 11, 2016	17.46	17.46	17.46	17.44
915	NASDAQ	MESO	Thu, Mar 10, 2016	17.10	17.10	17.10	17.46
914	NASDAQ	MESO	Wed, Mar 9, 2016	17.00	17.91	15.44	16.51
913	NASDAQ	MESO	Tue, Mar 8, 2016	16.60	16.60	16.60	16.60
912	NASDAQ	MESO	Mon, Mar 7, 2016	17.90	17.90	14.70	15.86
911	NASDAQ	MESO	Fri, Mar 4, 2016	18.70	19.00	18.20	18.36
910	NASDAQ	MESO	Thu, Mar 3, 2016	19.04	19.04	19.04	18.80
909	NASDAQ	MESO	Wed, Mar 2, 2016	19.66	20.00	19.00	19.04
908	NASDAQ	MESO	Tue, Mar 1, 2016	15.00	16.42	14.62	15.68
907	NASDAQ	MESO	Mon, Feb 29, 2016	12.58	13.60	12.44	12.12
906	NASDAQ	MESO	Fri, Feb 26, 2016	12.60	13.20	12.12	12.12
905	NASDAQ	MESO	Thu, Feb 25, 2016	14.10	14.10	12.60	12.82
904	NASDAQ	MESO	Wed, Feb 24, 2016	12.80	14.40	12.78	13.96
903	NASDAQ	MESO	Tue, Feb 23, 2016	12.52	12.52	11.69	12.14
902	NASDAQ	MESO	Mon, Feb 22, 2016	10.70	12.80	10.70	12.14
901	NASDAQ	MESO	Fri, Feb 19, 2016	9.92	10.60	9.92	10.36
900	NASDAQ	MESO	Thu, Feb 18, 2016	10.40	10.40	9.98	10.14
899	NASDAQ	MESO	Wed, Feb 17, 2016	11.00	11.00	10.00	10.16
898	NASDAQ	MESO	Tue, Feb 16, 2016	11.80	11.80	9.14	9.81
897	NASDAQ	MESO	Fri, Feb 12, 2016	8.88	8.88	8.52	8.72
896	NASDAQ	MESO	Thu, Feb 11, 2016	8.80	9.92	8.52	8.78
895	NASDAQ	MESO	Wed, Feb 10, 2016	9.70	9.78	8.74	8.82
894	NASDAQ	MESO	Tue, Feb 9, 2016	9.90	10.02	9.70	9.80
893	NASDAQ	MESO	Mon, Feb 8, 2016	10.08	10.30	9.86	10.30
892	NASDAQ	MESO	Fri, Feb 5, 2016	10.72	10.72	10.06	10.18
891	NASDAQ	MESO	Thu, Feb 4, 2016	10.64	10.90	9.98	10.34
890	NASDAQ	MESO	Wed, Feb 3, 2016	10.02	10.74	9.82	10.42
889	NASDAQ	MESO	Tue, Feb 2, 2016	10.86	11.08	10.08	10.08
888	NASDAQ	MESO	Mon, Feb 1, 2016	11.18	12.00	10.56	10.66
887	NASDAQ	MESO	Fri, Jan 29, 2016	11.07	11.16	10.80	10.80
886	NASDAQ	MESO	Thu, Jan 28, 2016	11.60	11.60	10.68	10.70
885	NASDAQ	MESO	Wed, Jan 27, 2016	11.14	11.52	10.98	11.00
884	NASDAQ	MESO	Tue, Jan 26, 2016	11.88	11.88	11.30	11.36
883	NASDAQ	MESO	Mon, Jan 25, 2016	13.80	13.80	11.24	11.30
882	NASDAQ	MESO	Fri, Jan 22, 2016	10.82	11.30	10.61	11.16
881	NASDAQ	MESO	Thu, Jan 21, 2016	11.41	11.41	10.24	10.40
880	NASDAQ	MESO	Wed, Jan 20, 2016	10.46	11.71	10.03	10.30
879	NASDAQ	MESO	Tue, Jan 19, 2016	11.56	11.56	10.10	10.26
878	NASDAQ	MESO	Fri, Jan 15, 2016	11.82	12.54	11.02	11.12
877	NASDAQ	MESO	Thu, Jan 14, 2016	11.82	12.80	11.82	11.94
876	NASDAQ	MESO	Wed, Jan 13, 2016	12.02	12.60	12.02	12.10
875	NASDAQ	MESO	Tue, Jan 12, 2016	12.00	12.22	11.86	12.00
874	NASDAQ	MESO	Mon, Jan 11, 2016	12.23	12.64	11.94	12.10
873	NASDAQ	MESO	Fri, Jan 8, 2016	12.68	12.68	11.97	12.08
872	NASDAQ	MESO	Thu, Jan 7, 2016	12.62	12.62	11.82	11.82
871	NASDAQ	MESO	Wed, Jan 6, 2016	12.58	12.72	12.06	12.66
870	NASDAQ	MESO	Tue, Jan 5, 2016	12.46	12.86	12.46	12.76
869	NASDAQ	MESO	Mon, Jan 4, 2016	12.68	12.76	12.30	12.36
868	NASDAQ	MESO	Thu, Dec 31, 2015	12.08	12.96	12.04	12.72
867	NASDAQ	MESO	Wed, Dec 30, 2015	11.84	12.52	11.58	12.30
866	NASDAQ	MESO	Tue, Dec 29, 2015	12.66	12.90	11.54	11.90
865	NASDAQ	MESO	Mon, Dec 28, 2015	12.90	12.90	12.00	12.88
864	NASDAQ	MESO	Thu, Dec 24, 2015	12.62	13.18	11.86	13.02
863	NASDAQ	MESO	Wed, Dec 23, 2015	12.70	12.76	12.10	12.76
862	NASDAQ	MESO	Tue, Dec 22, 2015	11.96	12.85	11.96	12.58
861	NASDAQ	MESO	Mon, Dec 21, 2015	12.04	12.25	11.60	12.14
860	NASDAQ	MESO	Fri, Dec 18, 2015	13.90	13.90	11.12	12.40
859	NASDAQ	MESO	Thu, Dec 17, 2015	11.00	11.82	10.60	11.40
858	NASDAQ	MESO	Wed, Dec 16, 2015	10.28	11.60	10.28	11.42
857	NASDAQ	MESO	Tue, Dec 15, 2015	10.00	10.50	10.00	10.40
856	NASDAQ	MESO	Mon, Dec 14, 2015	10.20	10.48	9.00	9.60
855	NASDAQ	MESO	Fri, Dec 11, 2015	11.04	11.04	9.14	10.48
854	NASDAQ	MESO	Thu, Dec 10, 2015	11.52	11.52	11.12	11.16
853	NASDAQ	MESO	Wed, Dec 9, 2015	11.48	11.99	11.44	11.66
852	NASDAQ	MESO	Tue, Dec 8, 2015	12.00	12.30	11.14	11.50
851	NASDAQ	MESO	Mon, Dec 7, 2015	12.18	12.73	12.04	12.18
850	NASDAQ	MESO	Fri, Dec 4, 2015	12.22	12.60	12.02	12.38
849	NASDAQ	MESO	Thu, Dec 3, 2015	11.60	12.28	11.60	12.08
848	NASDAQ	MESO	Wed, Dec 2, 2015	11.96	12.40	11.22	11.50
847	NASDAQ	MESO	Tue, Dec 1, 2015	12.30	13.64	11.14	12.16
846	NASDAQ	MESO	Mon, Nov 30, 2015	15.00	15.00	12.04	12.24
845	NASDAQ	MESO	Fri, Nov 27, 2015	12.50	14.48	12.16	13.64
844	NASDAQ	MESO	Wed, Nov 25, 2015	11.58	11.76	11.08	11.14
843	NASDAQ	MESO	Tue, Nov 24, 2015	12.00	12.50	11.30	11.92
842	NASDAQ	MESO	Mon, Nov 23, 2015	11.80	13.16	11.80	11.90
841	NASDAQ	MESO	Fri, Nov 20, 2015	12.06	12.74	11.32	11.72
840	NASDAQ	MESO	Thu, Nov 19, 2015	13.20	13.38	12.24	12.56
839	NASDAQ	MESO	Wed, Nov 18, 2015	14.00	14.00	13.60	13.66
838	NASDAQ	MESO	Tue, Nov 17, 2015	14.08	14.40	13.92	14.10
837	NASDAQ	MESO	Mon, Nov 16, 2015	15.38	15.38	13.02	13.70
836	NASDAQ	MESO	Thu, Oct 29, 2015	24.66	24.66	24.66	24.66
835	NASDAQ	MESO	Wed, Oct 28, 2015	24.00	24.78	24.00	24.78
834	NASDAQ	MESO	Tue, Oct 27, 2015	24.51	25.10	24.51	24.98
833	NASDAQ	MESO	Mon, Oct 26, 2015	25.60	25.68	24.66	25.68
832	NASDAQ	MESO	Fri, Oct 23, 2015	26.01	26.01	26.01	26.01
831	NASDAQ	MESO	Thu, Oct 22, 2015	24.80	24.80	24.45	24.80
830	NASDAQ	MESO	Wed, Oct 21, 2015	24.35	24.35	24.35	24.35
829	NASDAQ	MESO	Tue, Oct 20, 2015	24.54	25.00	24.54	25.00
828	NASDAQ	MESO	Mon, Oct 19, 2015	25.44	25.44	24.68	24.90
827	NASDAQ	MESO	Fri, Oct 16, 2015	25.12	25.44	24.52	25.44
826	NASDAQ	MESO	Thu, Oct 15, 2015	24.22	24.22	24.22	24.22
825	NASDAQ	MESO	Tue, Oct 13, 2015	24.04	24.04	24.04	24.04
824	NASDAQ	MESO	Mon, Oct 12, 2015	24.02	24.02	24.02	24.02
823	NASDAQ	MESO	Fri, Oct 9, 2015	24.12	24.16	23.58	24.16
822	NASDAQ	MESO	Thu, Oct 8, 2015	23.98	24.38	23.96	24.10
821	NASDAQ	MESO	Wed, Oct 7, 2015	23.98	24.04	23.70	23.80
820	NASDAQ	MESO	Tue, Oct 6, 2015	23.58	23.58	23.58	23.58
819	NASDAQ	MESO	Mon, Oct 5, 2015	22.39	22.86	22.39	22.86
818	NASDAQ	MESO	Fri, Oct 2, 2015	21.60	22.24	21.60	22.20
817	NASDAQ	MESO	Wed, Sep 30, 2015	23.62	23.62	22.34	22.60
816	NASDAQ	MESO	Tue, Sep 29, 2015	24.90	24.90	24.08	24.78
815	NASDAQ	MESO	Mon, Sep 28, 2015	25.90	25.90	25.66	25.66
814	NASDAQ	MESO	Fri, Sep 25, 2015	25.98	25.98	25.00	25.94
813	NASDAQ	MESO	Thu, Sep 24, 2015	26.00	26.00	26.00	26.00
812	NASDAQ	MESO	Wed, Sep 23, 2015	25.10	25.88	25.10	25.88
811	NASDAQ	MESO	Tue, Sep 22, 2015	24.64	24.64	24.14	24.26
810	NASDAQ	MESO	Mon, Sep 21, 2015	24.44	24.84	24.44	24.74
809	NASDAQ	MESO	Fri, Sep 18, 2015	25.46	25.50	24.60	25.42
808	NASDAQ	MESO	Wed, Sep 16, 2015	23.62	23.88	23.04	23.60
807	NASDAQ	MESO	Tue, Sep 15, 2015	22.83	22.83	22.83	22.83
806	NASDAQ	MESO	Mon, Sep 14, 2015	22.52	23.58	22.52	23.58
805	NASDAQ	MESO	Fri, Sep 11, 2015	22.98	23.00	22.98	23.00
804	NASDAQ	MESO	Thu, Sep 10, 2015	24.02	24.02	24.02	24.02
803	NASDAQ	MESO	Wed, Sep 9, 2015	23.78	24.10	23.50	23.70
802	NASDAQ	MESO	Tue, Sep 8, 2015	23.96	24.06	23.96	24.02
801	NASDAQ	MESO	Fri, Sep 4, 2015	24.14	24.62	24.12	24.52
800	NASDAQ	MESO	Thu, Sep 3, 2015	22.36	22.36	21.80	22.12
799	NASDAQ	MESO	Wed, Sep 2, 2015	22.89	22.89	22.76	22.76
798	NASDAQ	MESO	Tue, Sep 1, 2015	23.54	23.58	22.88	23.44
797	NASDAQ	MESO	Mon, Aug 31, 2015	22.60	24.70	22.56	24.54
796	NASDAQ	MESO	Fri, Aug 28, 2015	25.50	25.50	25.50	25.50
795	NASDAQ	MESO	Thu, Aug 27, 2015	24.54	24.54	24.00	24.40
794	NASDAQ	MESO	Wed, Aug 26, 2015	23.80	24.10	23.80	24.10
793	NASDAQ	MESO	Tue, Aug 25, 2015	24.00	24.00	24.00	24.00
792	NASDAQ	MESO	Mon, Aug 24, 2015	20.54	22.54	20.54	21.78
791	NASDAQ	MESO	Fri, Aug 21, 2015	24.00	24.80	24.00	24.80
790	NASDAQ	MESO	Thu, Aug 20, 2015	25.36	25.36	25.24	25.24
789	NASDAQ	MESO	Wed, Aug 19, 2015	25.94	26.04	25.94	26.04
788	NASDAQ	MESO	Tue, Aug 18, 2015	26.09	26.86	26.00	26.86
787	NASDAQ	MESO	Mon, Aug 17, 2015	26.92	26.92	26.92	26.92
786	NASDAQ	MESO	Fri, Aug 14, 2015	27.74	27.74	27.06	27.06
785	NASDAQ	MESO	Thu, Aug 13, 2015	25.70	26.42	25.70	25.84
784	NASDAQ	MESO	Wed, Aug 12, 2015	27.20	27.20	27.20	27.20
783	NASDAQ	MESO	Tue, Aug 11, 2015	27.50	28.48	27.50	28.32
782	NASDAQ	MESO	Mon, Aug 10, 2015	29.32	29.32	29.32	29.32
781	NASDAQ	MESO	Thu, Aug 6, 2015	27.56	28.12	27.48	28.08
780	NASDAQ	MESO	Wed, Aug 5, 2015	28.72	28.86	28.60	28.68
779	NASDAQ	MESO	Tue, Aug 4, 2015	30.00	30.00	30.00	30.00
778	NASDAQ	MESO	Mon, Aug 3, 2015	28.96	28.96	28.96	28.96
777	NASDAQ	MESO	Fri, Jul 31, 2015	29.46	29.46	29.46	29.46
776	NASDAQ	MESO	Thu, Jul 30, 2015	28.98	28.98	28.98	28.98
775	NASDAQ	MESO	Tue, Jul 28, 2015	29.76	29.86	29.76	29.86
774	NASDAQ	MESO	Mon, Jul 27, 2015	28.58	28.58	28.58	28.58
773	NASDAQ	MESO	Fri, Jul 24, 2015	28.30	28.30	28.30	28.30
772	NASDAQ	MESO	Thu, Jul 23, 2015	29.38	29.38	29.38	29.38
771	NASDAQ	MESO	Wed, Jul 22, 2015	29.32	29.32	29.32	29.32
770	NASDAQ	MESO	Tue, Jul 21, 2015	30.00	30.00	29.46	29.72
769	NASDAQ	MESO	Mon, Jul 20, 2015	29.56	29.56	28.64	29.34
768	NASDAQ	MESO	Fri, Jul 17, 2015	29.06	30.00	28.40	29.06
767	NASDAQ	MESO	Thu, Jul 16, 2015	30.30	31.00	30.30	31.00
766	NASDAQ	MESO	Tue, Jul 14, 2015	28.60	29.56	28.60	29.56
765	NASDAQ	MESO	Fri, Jul 10, 2015	29.74	30.00	29.74	29.74
764	NASDAQ	MESO	Thu, Jul 9, 2015	29.54	29.54	29.54	29.54
763	NASDAQ	MESO	Wed, Jul 8, 2015	29.08	29.08	29.08	29.08
762	NASDAQ	MESO	Tue, Jul 7, 2015	29.96	30.00	29.02	29.90
761	NASDAQ	MESO	Mon, Jul 6, 2015	29.00	29.00	29.00	29.00
760	NASDAQ	MESO	Thu, Jul 2, 2015	31.12	31.12	30.80	30.80
759	NASDAQ	MESO	Wed, Jul 1, 2015	30.98	30.98	30.98	30.98
758	NASDAQ	MESO	Tue, Jun 30, 2015	28.52	28.52	28.52	28.52
757	NASDAQ	MESO	Mon, Jun 29, 2015	29.39	29.39	29.20	29.20
756	NASDAQ	MESO	Fri, Jun 26, 2015	30.82	30.82	30.50	30.50
755	NASDAQ	MESO	Thu, Jun 25, 2015	31.10	31.10	31.10	31.10
754	NASDAQ	MESO	Wed, Jun 24, 2015	31.66	31.66	31.62	31.62
753	NASDAQ	MESO	Tue, Jun 23, 2015	32.00	32.50	32.00	32.50
752	NASDAQ	MESO	Mon, Jun 22, 2015	31.80	31.80	31.72	31.72
751	NASDAQ	MESO	Fri, Jun 19, 2015	31.94	31.98	31.89	31.94
750	NASDAQ	MESO	Thu, Jun 18, 2015	31.42	32.02	31.42	31.88
749	NASDAQ	MESO	Wed, Jun 17, 2015	31.00	31.00	30.10	30.10
748	NASDAQ	MESO	Tue, Jun 16, 2015	31.00	31.00	31.00	31.00
747	NASDAQ	MESO	Mon, Jun 15, 2015	30.56	30.56	30.56	30.56
746	NASDAQ	MESO	Thu, Jun 11, 2015	30.84	31.00	30.84	31.00
745	NASDAQ	MESO	Wed, Jun 10, 2015	30.20	30.66	30.20	30.66
744	NASDAQ	MESO	Tue, Jun 9, 2015	29.88	29.88	29.77	29.80
743	NASDAQ	MESO	Mon, Jun 8, 2015	29.80	29.80	29.80	29.80
742	NASDAQ	MESO	Fri, Jun 5, 2015	30.36	30.36	29.80	29.80
741	NASDAQ	MESO	Wed, Jun 3, 2015	30.04	30.04	30.00	30.04
740	NASDAQ	MESO	Mon, Jun 1, 2015	29.68	29.68	29.68	29.68
739	NASDAQ	MESO	Fri, May 29, 2015	30.46	30.46	30.46	30.46
738	NASDAQ	MESO	Thu, May 28, 2015	30.38	30.48	30.38	30.38
737	NASDAQ	MESO	Wed, May 27, 2015	30.78	30.78	30.78	30.78
736	NASDAQ	MESO	Fri, May 22, 2015	29.90	29.90	29.90	29.90
735	NASDAQ	MESO	Thu, May 21, 2015	29.72	29.72	29.72	29.72
734	NASDAQ	MESO	Wed, May 20, 2015	30.20	30.22	30.20	30.22
733	NASDAQ	MESO	Tue, May 19, 2015	29.58	29.60	29.53	29.60
732	NASDAQ	MESO	Fri, May 15, 2015	31.20	31.20	31.20	31.20
731	NASDAQ	MESO	Thu, May 14, 2015	31.45	32.04	31.44	32.00
730	NASDAQ	MESO	Wed, May 13, 2015	31.10	31.13	31.04	31.04
729	NASDAQ	MESO	Tue, May 12, 2015	29.10	29.70	29.10	29.66
728	NASDAQ	MESO	Mon, May 11, 2015	29.08	29.08	29.08	29.08
727	NASDAQ	MESO	Fri, May 8, 2015	29.00	29.00	29.00	29.00
726	NASDAQ	MESO	Thu, May 7, 2015	29.97	29.98	29.70	29.98
725	NASDAQ	MESO	Wed, May 6, 2015	29.56	30.70	29.56	30.70
724	NASDAQ	MESO	Mon, May 4, 2015	29.34	29.70	29.10	29.10
723	NASDAQ	MESO	Fri, May 1, 2015	29.62	29.62	29.10	29.10
722	NASDAQ	MESO	Thu, Apr 30, 2015	29.62	29.62	29.38	29.38
721	NASDAQ	MESO	Tue, Apr 28, 2015	28.40	28.94	27.30	28.80
720	NASDAQ	MESO	Fri, Apr 24, 2015	27.62	29.00	27.62	29.00
719	NASDAQ	MESO	Thu, Apr 23, 2015	28.86	28.86	27.20	28.12
718	NASDAQ	MESO	Wed, Apr 22, 2015	27.38	28.12	27.38	28.12
717	NASDAQ	MESO	Tue, Apr 21, 2015	27.70	27.86	27.66	27.66
716	NASDAQ	MESO	Mon, Apr 20, 2015	28.64	28.82	28.42	28.48
715	NASDAQ	MESO	Fri, Apr 17, 2015	30.16	30.22	30.00	30.00
714	NASDAQ	MESO	Thu, Apr 16, 2015	29.67	30.08	29.67	30.08
713	NASDAQ	MESO	Wed, Apr 15, 2015	29.24	29.28	28.02	28.60
712	NASDAQ	MESO	Tue, Apr 14, 2015	31.14	31.14	29.42	30.50
711	NASDAQ	MESO	Mon, Apr 13, 2015	29.80	31.98	29.80	31.89
710	NASDAQ	MESO	Fri, Apr 10, 2015	25.28	25.28	25.04	25.04
709	NASDAQ	MESO	Thu, Apr 9, 2015	25.38	25.38	24.69	25.38
708	NASDAQ	MESO	Wed, Apr 8, 2015	25.98	25.98	25.90	25.90
707	NASDAQ	MESO	Tue, Apr 7, 2015	25.66	25.66	25.40	25.66
706	NASDAQ	MESO	Mon, Apr 6, 2015	27.08	27.08	27.08	27.08
705	NASDAQ	MESO	Thu, Apr 2, 2015	27.04	27.08	27.04	27.08
704	NASDAQ	MESO	Tue, Mar 31, 2015	27.88	27.88	27.48	27.48
703	NASDAQ	MESO	Mon, Mar 30, 2015	28.38	28.38	28.38	28.38
702	NASDAQ	MESO	Fri, Mar 27, 2015	28.77	28.80	28.20	28.80
701	NASDAQ	MESO	Thu, Mar 26, 2015	27.86	27.86	27.86	27.86
700	NASDAQ	MESO	Mon, Mar 23, 2015	30.18	31.12	30.18	31.12
699	NASDAQ	MESO	Fri, Mar 20, 2015	30.78	30.78	30.78	30.78
698	NASDAQ	MESO	Thu, Mar 19, 2015	30.00	30.00	29.96	29.96
697	NASDAQ	MESO	Wed, Mar 18, 2015	29.82	29.82	29.60	29.80
696	NASDAQ	MESO	Tue, Mar 17, 2015	29.60	29.60	29.60	29.60
695	NASDAQ	MESO	Mon, Mar 16, 2015	29.68	29.68	29.68	29.68
694	NASDAQ	MESO	Fri, Mar 13, 2015	0.00	0.00	0.00	29.25
693	NASDAQ	MESO	Thu, Mar 12, 2015	30.00	30.00	29.25	29.25
692	NASDAQ	MESO	Wed, Mar 11, 2015	29.62	29.74	29.62	29.74
691	NASDAQ	MESO	Tue, Mar 10, 2015	29.82	29.82	29.40	29.50
690	NASDAQ	MESO	Mon, Mar 9, 2015	30.22	30.22	29.88	29.88
689	NASDAQ	MESO	Fri, Mar 6, 2015	29.10	29.10	29.00	29.00
688	NASDAQ	MESO	Thu, Mar 5, 2015	31.10	31.12	30.68	30.68
687	NASDAQ	MESO	Wed, Mar 4, 2015	31.20	31.46	31.20	31.26
686	NASDAQ	MESO	Tue, Mar 3, 2015	31.34	31.68	31.34	31.66
685	NASDAQ	MESO	Mon, Mar 2, 2015	31.82	31.82	31.82	31.82
684	NASDAQ	MESO	Fri, Feb 27, 2015	32.62	32.62	32.38	32.38
683	NASDAQ	MESO	Wed, Feb 25, 2015	33.75	33.78	33.75	33.78
682	NASDAQ	MESO	Tue, Feb 24, 2015	34.16	34.16	33.16	33.60
681	NASDAQ	MESO	Mon, Feb 23, 2015	31.52	31.98	31.52	31.98
680	NASDAQ	MESO	Fri, Feb 20, 2015	32.50	32.50	32.50	32.50
679	NASDAQ	MESO	Thu, Feb 19, 2015	31.27	31.32	31.22	31.22
678	NASDAQ	MESO	Wed, Feb 18, 2015	31.60	31.60	31.60	31.60
677	NASDAQ	MESO	Tue, Feb 17, 2015	31.92	31.92	31.92	31.92
676	NASDAQ	MESO	Fri, Feb 13, 2015	32.78	32.92	32.40	32.40
675	NASDAQ	MESO	Wed, Feb 11, 2015	34.10	34.10	34.10	34.10
674	NASDAQ	MESO	Tue, Feb 10, 2015	34.92	35.10	34.92	35.10
673	NASDAQ	MESO	Thu, Feb 5, 2015	33.70	34.90	33.70	34.90
672	NASDAQ	MESO	Wed, Feb 4, 2015	32.67	33.10	32.32	33.10
671	NASDAQ	MESO	Tue, Feb 3, 2015	32.66	32.66	32.66	32.66
670	NASDAQ	MESO	Mon, Feb 2, 2015	31.72	32.38	31.56	32.38
669	NASDAQ	MESO	Thu, Jan 29, 2015	31.10	31.12	31.04	31.04
668	NASDAQ	MESO	Wed, Jan 28, 2015	32.20	32.20	31.64	31.64
667	NASDAQ	MESO	Tue, Jan 27, 2015	31.34	31.73	31.34	31.42
666	NASDAQ	MESO	Mon, Jan 26, 2015	32.11	32.20	32.00	32.20
665	NASDAQ	MESO	Fri, Jan 23, 2015	32.22	32.22	32.00	32.10
664	NASDAQ	MESO	Thu, Jan 22, 2015	33.28	33.28	33.28	33.28
663	NASDAQ	MESO	Wed, Jan 21, 2015	32.70	32.70	32.70	32.70
662	NASDAQ	MESO	Tue, Jan 20, 2015	33.21	33.21	32.70	32.70
661	NASDAQ	MESO	Thu, Jan 15, 2015	32.73	32.73	32.64	32.64
660	NASDAQ	MESO	Wed, Jan 14, 2015	32.56	32.66	32.56	32.66
659	NASDAQ	MESO	Tue, Jan 13, 2015	33.48	33.48	33.48	33.48
658	NASDAQ	MESO	Mon, Jan 12, 2015	33.80	33.80	33.60	33.60
657	NASDAQ	MESO	Fri, Jan 9, 2015	33.92	33.92	33.92	33.92
656	NASDAQ	MESO	Thu, Jan 8, 2015	33.86	33.98	33.86	33.90
655	NASDAQ	MESO	Wed, Jan 7, 2015	33.28	33.60	33.28	33.60
654	NASDAQ	MESO	Tue, Jan 6, 2015	33.76	33.76	33.76	33.76
653	NASDAQ	MESO	Mon, Jan 5, 2015	35.04	35.40	34.94	35.34
652	NASDAQ	MESO	Fri, Jan 2, 2015	35.62	35.62	35.42	35.42
651	NASDAQ	MESO	Wed, Dec 31, 2014	35.62	35.62	35.24	35.52
650	NASDAQ	MESO	Tue, Dec 30, 2014	35.08	35.08	35.08	35.08
649	NASDAQ	MESO	Mon, Dec 29, 2014	35.48	35.48	35.48	35.48
648	NASDAQ	MESO	Wed, Dec 24, 2014	34.58	35.70	34.58	35.70
647	NASDAQ	MESO	Tue, Dec 23, 2014	35.07	35.92	34.94	35.92
646	NASDAQ	MESO	Mon, Dec 22, 2014	36.82	36.82	36.82	36.82
645	NASDAQ	MESO	Fri, Dec 19, 2014	35.96	36.28	35.96	36.28
644	NASDAQ	MESO	Thu, Dec 18, 2014	33.30	33.42	33.30	33.42
643	NASDAQ	MESO	Wed, Dec 17, 2014	33.00	33.26	32.86	33.26
642	NASDAQ	MESO	Tue, Dec 16, 2014	33.96	33.96	33.96	33.96
641	NASDAQ	MESO	Mon, Dec 15, 2014	34.00	34.28	34.00	34.28
640	NASDAQ	MESO	Fri, Dec 12, 2014	35.30	35.30	34.72	34.72
639	NASDAQ	MESO	Thu, Dec 11, 2014	35.64	36.07	35.60	36.07
638	NASDAQ	MESO	Wed, Dec 10, 2014	35.48	35.76	35.26	35.26
637	NASDAQ	MESO	Tue, Dec 9, 2014	35.18	35.18	35.18	35.18
636	NASDAQ	MESO	Mon, Dec 8, 2014	36.50	36.88	36.50	36.52
635	NASDAQ	MESO	Fri, Dec 5, 2014	36.00	36.48	35.95	36.48
634	NASDAQ	MESO	Thu, Dec 4, 2014	36.38	37.80	36.36	36.60
633	NASDAQ	MESO	Wed, Dec 3, 2014	37.88	38.00	37.68	37.99
632	NASDAQ	MESO	Tue, Dec 2, 2014	35.88	35.88	35.88	35.88
631	NASDAQ	MESO	Mon, Dec 1, 2014	34.27	34.27	34.27	34.27
630	NASDAQ	MESO	Fri, Nov 28, 2014	35.18	35.18	34.60	35.18
629	NASDAQ	MESO	Wed, Nov 26, 2014	36.16	36.16	36.16	36.16
628	NASDAQ	MESO	Tue, Nov 25, 2014	35.32	35.32	35.32	35.32
627	NASDAQ	MESO	Mon, Nov 24, 2014	35.44	35.48	35.44	35.44
626	NASDAQ	MESO	Thu, Nov 20, 2014	34.33	34.33	34.33	34.33
625	NASDAQ	MESO	Wed, Nov 19, 2014	34.72	34.74	34.65	34.74
624	NASDAQ	MESO	Tue, Nov 18, 2014	34.91	35.16	34.91	35.08
623	NASDAQ	MESO	Fri, Nov 14, 2014	34.91	34.91	34.59	34.59
622	NASDAQ	MESO	Wed, Nov 12, 2014	34.88	34.88	34.88	34.88
621	NASDAQ	MESO	Fri, Nov 7, 2014	34.72	34.96	34.72	34.96
620	NASDAQ	MESO	Thu, Nov 6, 2014	34.54	34.62	34.54	34.62
619	NASDAQ	MESO	Tue, Nov 4, 2014	36.20	36.38	36.20	36.38
618	NASDAQ	MESO	Mon, Nov 3, 2014	36.20	36.80	36.20	36.80
617	NASDAQ	MESO	Fri, Oct 31, 2014	36.85	37.36	36.85	37.36
616	NASDAQ	MESO	Thu, Oct 30, 2014	36.30	36.30	36.30	36.30
615	NASDAQ	MESO	Tue, Oct 28, 2014	35.72	36.30	35.70	36.30
614	NASDAQ	MESO	Mon, Oct 27, 2014	33.60	34.00	33.60	34.00
613	NASDAQ	MESO	Fri, Oct 24, 2014	33.36	33.36	33.36	33.36
612	NASDAQ	MESO	Wed, Oct 22, 2014	33.40	33.40	33.12	33.12
611	NASDAQ	MESO	Tue, Oct 21, 2014	33.20	33.22	32.78	32.98
610	NASDAQ	MESO	Mon, Oct 20, 2014	34.42	34.42	34.42	34.42
609	NASDAQ	MESO	Fri, Oct 17, 2014	34.54	35.49	34.54	35.48
608	NASDAQ	MESO	Thu, Oct 16, 2014	32.40	33.09	32.40	32.60
607	NASDAQ	MESO	Tue, Oct 14, 2014	33.64	33.77	33.64	33.77
606	NASDAQ	MESO	Mon, Oct 13, 2014	33.86	34.04	33.70	34.04
605	NASDAQ	MESO	Fri, Oct 10, 2014	34.46	34.55	33.78	33.78
604	NASDAQ	MESO	Thu, Oct 9, 2014	35.64	35.66	35.16	35.16
603	NASDAQ	MESO	Wed, Oct 8, 2014	35.62	36.16	35.62	36.16
602	NASDAQ	MESO	Mon, Oct 6, 2014	36.94	36.94	36.70	36.70
601	NASDAQ	MESO	Fri, Oct 3, 2014	36.32	36.40	36.32	36.40
600	NASDAQ	MESO	Thu, Oct 2, 2014	36.72	36.72	36.72	36.72
599	NASDAQ	MESO	Wed, Oct 1, 2014	37.58	37.58	36.96	37.28
598	NASDAQ	MESO	Tue, Sep 30, 2014	38.16	38.16	38.16	38.16
597	NASDAQ	MESO	Mon, Sep 29, 2014	36.99	37.52	36.88	37.52
596	NASDAQ	MESO	Fri, Sep 26, 2014	38.42	38.42	38.42	38.42
595	NASDAQ	MESO	Tue, Sep 23, 2014	39.50	39.50	39.50	39.50
594	NASDAQ	MESO	Mon, Sep 22, 2014	39.50	39.50	39.12	39.12
593	NASDAQ	MESO	Fri, Sep 19, 2014	42.76	42.76	42.36	42.36
592	NASDAQ	MESO	Thu, Sep 18, 2014	43.28	43.28	43.28	43.28
591	NASDAQ	MESO	Wed, Sep 17, 2014	44.80	44.80	44.10	44.10
590	NASDAQ	MESO	Tue, Sep 16, 2014	44.72	45.22	44.42	45.22
589	NASDAQ	MESO	Fri, Sep 12, 2014	45.50	45.60	45.50	45.50
588	NASDAQ	MESO	Thu, Sep 11, 2014	46.08	46.08	45.50	45.88
587	NASDAQ	MESO	Tue, Sep 9, 2014	47.36	47.57	47.36	47.57
586	NASDAQ	MESO	Mon, Sep 8, 2014	47.38	47.40	47.38	47.40
585	NASDAQ	MESO	Fri, Sep 5, 2014	49.86	49.86	49.48	49.80
584	NASDAQ	MESO	Thu, Sep 4, 2014	52.40	52.50	52.04	52.18
583	NASDAQ	MESO	Wed, Sep 3, 2014	54.02	54.02	53.34	53.60
582	NASDAQ	MESO	Tue, Sep 2, 2014	51.12	51.52	51.12	51.52
581	NASDAQ	MESO	Fri, Aug 29, 2014	46.80	46.80	46.80	46.80
580	NASDAQ	MESO	Thu, Aug 28, 2014	46.42	46.42	46.22	46.25
579	NASDAQ	MESO	Wed, Aug 27, 2014	44.51	44.51	44.51	44.51
578	NASDAQ	MESO	Tue, Aug 26, 2014	41.88	42.40	41.88	42.40
577	NASDAQ	MESO	Mon, Aug 25, 2014	39.74	39.74	39.74	39.74
576	NASDAQ	MESO	Wed, Aug 20, 2014	39.42	39.44	39.42	39.44
575	NASDAQ	MESO	Fri, Aug 15, 2014	39.74	39.74	39.74	39.74
574	NASDAQ	MESO	Thu, Aug 14, 2014	39.12	39.18	39.12	39.18
573	NASDAQ	MESO	Wed, Aug 13, 2014	37.70	37.92	37.70	37.92
572	NASDAQ	MESO	Fri, Aug 8, 2014	36.90	37.30	36.90	37.30
571	NASDAQ	MESO	Thu, Aug 7, 2014	37.55	37.55	37.36	37.36
570	NASDAQ	MESO	Wed, Aug 6, 2014	37.66	37.66	37.58	37.58
569	NASDAQ	MESO	Tue, Aug 5, 2014	38.09	38.09	38.02	38.04
568	NASDAQ	MESO	Mon, Aug 4, 2014	38.22	38.24	37.68	38.00
567	NASDAQ	MESO	Fri, Aug 1, 2014	39.32	39.94	39.32	39.94
566	NASDAQ	MESO	Thu, Jul 31, 2014	39.38	39.38	38.78	38.78
565	NASDAQ	MESO	Wed, Jul 30, 2014	39.50	39.56	39.50	39.56
564	NASDAQ	MESO	Mon, Jul 28, 2014	37.82	37.82	37.66	37.66
563	NASDAQ	MESO	Fri, Jul 25, 2014	38.50	38.50	38.32	38.38
562	NASDAQ	MESO	Thu, Jul 24, 2014	41.00	41.02	40.70	40.70
561	NASDAQ	MESO	Wed, Jul 23, 2014	41.14	41.18	41.14	41.18
560	NASDAQ	MESO	Tue, Jul 22, 2014	40.22	40.22	40.22	40.22
559	NASDAQ	MESO	Mon, Jul 21, 2014	39.74	39.74	39.74	39.74
558	NASDAQ	MESO	Fri, Jul 18, 2014	39.14	39.18	39.14	39.18
557	NASDAQ	MESO	Thu, Jul 17, 2014	40.16	40.16	39.89	39.89
556	NASDAQ	MESO	Wed, Jul 16, 2014	40.20	40.20	40.14	40.18
555	NASDAQ	MESO	Tue, Jul 15, 2014	40.14	40.14	40.14	40.14
554	NASDAQ	MESO	Mon, Jul 14, 2014	41.14	41.14	41.14	41.14
553	NASDAQ	MESO	Wed, Jul 9, 2014	41.80	41.80	41.80	41.80
552	NASDAQ	MESO	Tue, Jul 8, 2014	42.60	42.60	42.60	42.60
551	NASDAQ	MESO	Mon, Jul 7, 2014	42.32	42.32	42.00	42.30
550	NASDAQ	MESO	Thu, Jul 3, 2014	42.56	42.56	42.56	42.56
549	NASDAQ	MESO	Wed, Jul 2, 2014	43.24	43.24	43.24	43.24
548	NASDAQ	MESO	Tue, Jul 1, 2014	43.64	43.64	43.64	43.64
547	NASDAQ	MESO	Fri, Jun 27, 2014	43.11	43.14	43.11	43.14
546	NASDAQ	MESO	Thu, Jun 26, 2014	42.34	42.34	42.34	42.34
545	NASDAQ	MESO	Wed, Jun 25, 2014	41.04	41.04	41.04	41.04
544	NASDAQ	MESO	Mon, Jun 23, 2014	41.12	41.58	41.12	41.58
543	NASDAQ	MESO	Fri, Jun 20, 2014	39.71	39.71	39.71	39.71
542	NASDAQ	MESO	Thu, Jun 19, 2014	40.76	40.76	40.76	40.76
541	NASDAQ	MESO	Wed, Jun 18, 2014	39.78	39.78	39.22	39.40
540	NASDAQ	MESO	Tue, Jun 17, 2014	41.26	41.61	41.26	41.61
539	NASDAQ	MESO	Thu, Jun 12, 2014	41.83	41.83	41.79	41.79
538	NASDAQ	MESO	Wed, Jun 11, 2014	42.09	42.09	42.09	42.09
537	NASDAQ	MESO	Tue, Jun 10, 2014	42.36	42.36	42.30	42.30
536	NASDAQ	MESO	Mon, Jun 9, 2014	42.09	42.50	42.09	42.50
535	NASDAQ	MESO	Fri, Jun 6, 2014	42.44	42.44	41.80	41.80
534	NASDAQ	MESO	Thu, Jun 5, 2014	41.42	41.42	41.42	41.42
533	NASDAQ	MESO	Wed, Jun 4, 2014	42.74	42.74	41.72	41.72
532	NASDAQ	MESO	Tue, Jun 3, 2014	44.18	44.18	44.18	44.18
531	NASDAQ	MESO	Mon, Jun 2, 2014	45.68	46.08	45.68	46.08
530	NASDAQ	MESO	Fri, May 30, 2014	44.88	44.95	44.88	44.95
529	NASDAQ	MESO	Wed, May 28, 2014	44.69	44.69	44.69	44.69
528	NASDAQ	MESO	Tue, May 27, 2014	44.19	44.19	44.19	44.19
527	NASDAQ	MESO	Wed, May 21, 2014	43.98	43.98	43.98	43.98
526	NASDAQ	MESO	Mon, May 19, 2014	43.92	43.92	43.92	43.92
525	NASDAQ	MESO	Fri, May 16, 2014	44.22	44.46	44.10	44.10
524	NASDAQ	MESO	Thu, May 15, 2014	44.80	44.80	44.80	44.80
523	NASDAQ	MESO	Wed, May 14, 2014	45.10	45.16	45.10	45.16
522	NASDAQ	MESO	Mon, May 12, 2014	44.10	44.32	44.06	44.32
521	NASDAQ	MESO	Thu, May 8, 2014	45.42	45.42	45.42	45.42
520	NASDAQ	MESO	Wed, May 7, 2014	44.12	44.12	44.02	44.02
519	NASDAQ	MESO	Tue, May 6, 2014	44.85	44.98	44.60	44.60
518	NASDAQ	MESO	Mon, May 5, 2014	44.30	44.38	44.30	44.38
517	NASDAQ	MESO	Fri, May 2, 2014	43.44	43.44	43.44	43.44
516	NASDAQ	MESO	Thu, May 1, 2014	43.48	43.48	43.48	43.48
515	NASDAQ	MESO	Wed, Apr 30, 2014	43.40	43.40	43.40	43.40
514	NASDAQ	MESO	Tue, Apr 29, 2014	43.62	43.80	43.44	43.44
513	NASDAQ	MESO	Mon, Apr 28, 2014	45.05	45.06	44.07	44.07
512	NASDAQ	MESO	Fri, Apr 25, 2014	46.24	46.24	46.24	46.24
511	NASDAQ	MESO	Tue, Apr 22, 2014	45.52	45.52	45.52	45.52
510	NASDAQ	MESO	Thu, Apr 17, 2014	45.64	45.64	45.64	45.64
509	NASDAQ	MESO	Wed, Apr 16, 2014	45.46	45.46	45.30	45.30
508	NASDAQ	MESO	Tue, Apr 15, 2014	45.02	45.02	45.02	45.02
507	NASDAQ	MESO	Mon, Apr 14, 2014	44.90	44.90	44.90	44.90
506	NASDAQ	MESO	Fri, Apr 11, 2014	46.10	46.10	46.01	46.01
505	NASDAQ	MESO	Thu, Apr 10, 2014	47.44	47.44	47.00	47.00
504	NASDAQ	MESO	Wed, Apr 9, 2014	47.14	47.14	47.14	47.14
503	NASDAQ	MESO	Tue, Apr 8, 2014	46.04	46.74	46.04	46.74
502	NASDAQ	MESO	Mon, Apr 7, 2014	43.12	43.12	42.79	42.79
501	NASDAQ	MESO	Fri, Apr 4, 2014	47.80	47.80	47.22	47.22
500	NASDAQ	MESO	Thu, Apr 3, 2014	48.80	48.96	48.80	48.96
499	NASDAQ	MESO	Wed, Apr 2, 2014	49.00	49.06	48.99	49.06
498	NASDAQ	MESO	Tue, Apr 1, 2014	49.16	49.44	48.94	48.94
497	NASDAQ	MESO	Mon, Mar 31, 2014	50.82	50.82	50.81	50.81
496	NASDAQ	MESO	Fri, Mar 28, 2014	49.86	49.86	49.86	49.86
495	NASDAQ	MESO	Thu, Mar 27, 2014	49.44	49.62	49.44	49.50
494	NASDAQ	MESO	Tue, Mar 25, 2014	47.42	47.42	46.96	47.36
493	NASDAQ	MESO	Mon, Mar 24, 2014	49.46	49.46	48.86	49.07
492	NASDAQ	MESO	Fri, Mar 21, 2014	50.56	50.56	50.28	50.28
491	NASDAQ	MESO	Thu, Mar 20, 2014	48.75	48.78	48.75	48.78
490	NASDAQ	MESO	Wed, Mar 19, 2014	50.62	50.62	49.76	49.76
489	NASDAQ	MESO	Tue, Mar 18, 2014	51.00	51.00	50.78	51.00
488	NASDAQ	MESO	Fri, Mar 14, 2014	50.78	50.78	50.78	50.78
487	NASDAQ	MESO	Thu, Mar 13, 2014	51.64	51.64	51.64	51.64
486	NASDAQ	MESO	Wed, Mar 12, 2014	51.20	51.20	50.96	50.96
485	NASDAQ	MESO	Tue, Mar 11, 2014	52.00	52.04	51.74	52.04
484	NASDAQ	MESO	Mon, Mar 10, 2014	52.60	52.60	52.60	52.60
483	NASDAQ	MESO	Fri, Mar 7, 2014	52.80	52.80	52.04	52.04
482	NASDAQ	MESO	Thu, Mar 6, 2014	51.98	52.18	51.98	52.14
481	NASDAQ	MESO	Wed, Mar 5, 2014	51.69	51.69	51.69	51.69
480	NASDAQ	MESO	Tue, Mar 4, 2014	51.36	51.36	51.36	51.36
479	NASDAQ	MESO	Mon, Mar 3, 2014	51.04	51.06	50.60	50.92
478	NASDAQ	MESO	Fri, Feb 28, 2014	51.46	51.64	51.22	51.22
477	NASDAQ	MESO	Thu, Feb 27, 2014	51.58	51.74	51.58	51.74
476	NASDAQ	MESO	Wed, Feb 26, 2014	53.79	53.79	53.49	53.49
475	NASDAQ	MESO	Tue, Feb 25, 2014	53.57	53.68	53.57	53.68
474	NASDAQ	MESO	Mon, Feb 24, 2014	52.08	53.06	52.06	53.06
473	NASDAQ	MESO	Fri, Feb 21, 2014	51.96	51.96	51.96	51.96
472	NASDAQ	MESO	Wed, Feb 19, 2014	53.04	53.08	53.04	53.08
471	NASDAQ	MESO	Tue, Feb 18, 2014	51.72	51.72	51.72	51.72
470	NASDAQ	MESO	Fri, Feb 14, 2014	52.38	52.38	52.38	52.38
469	NASDAQ	MESO	Tue, Feb 11, 2014	52.56	52.70	52.56	52.70
468	NASDAQ	MESO	Fri, Feb 7, 2014	51.04	51.04	51.04	51.04
467	NASDAQ	MESO	Thu, Feb 6, 2014	51.48	51.86	51.48	51.86
466	NASDAQ	MESO	Wed, Feb 5, 2014	49.88	49.88	49.78	49.88
465	NASDAQ	MESO	Tue, Feb 4, 2014	52.48	52.48	52.14	52.14
464	NASDAQ	MESO	Mon, Feb 3, 2014	52.74	52.98	52.00	52.00
463	NASDAQ	MESO	Fri, Jan 31, 2014	51.36	51.36	50.85	50.94
462	NASDAQ	MESO	Wed, Jan 29, 2014	50.50	50.80	50.42	50.80
461	NASDAQ	MESO	Mon, Jan 27, 2014	51.24	51.26	51.24	51.26
460	NASDAQ	MESO	Fri, Jan 24, 2014	50.82	50.94	50.82	50.94
459	NASDAQ	MESO	Thu, Jan 23, 2014	51.42	51.42	51.40	51.40
458	NASDAQ	MESO	Wed, Jan 22, 2014	53.60	53.90	53.60	53.90
457	NASDAQ	MESO	Fri, Jan 17, 2014	51.70	51.74	51.54	51.54
456	NASDAQ	MESO	Thu, Jan 16, 2014	52.76	52.90	52.76	52.90
455	NASDAQ	MESO	Wed, Jan 15, 2014	53.08	53.18	53.08	53.18
454	NASDAQ	MESO	Tue, Jan 14, 2014	52.91	53.02	52.91	53.02
453	NASDAQ	MESO	Fri, Jan 10, 2014	54.68	54.81	54.68	54.81
452	NASDAQ	MESO	Thu, Jan 9, 2014	54.30	54.30	54.20	54.20
451	NASDAQ	MESO	Wed, Jan 8, 2014	53.40	53.40	53.31	53.31
450	NASDAQ	MESO	Tue, Jan 7, 2014	53.54	53.54	53.54	53.54
449	NASDAQ	MESO	Mon, Jan 6, 2014	52.82	52.82	52.82	52.82
448	NASDAQ	MESO	Fri, Jan 3, 2014	53.24	53.24	52.88	53.08
447	NASDAQ	MESO	Thu, Jan 2, 2014	52.74	52.76	52.30	52.76
446	NASDAQ	MESO	Tue, Dec 31, 2013	52.20	52.80	52.20	52.73
445	NASDAQ	MESO	Mon, Dec 30, 2013	52.20	52.26	52.04	52.17
444	NASDAQ	MESO	Fri, Dec 27, 2013	51.88	52.02	51.82	51.82
443	NASDAQ	MESO	Thu, Dec 26, 2013	52.94	52.94	52.94	52.94
442	NASDAQ	MESO	Tue, Dec 24, 2013	52.84	52.84	52.84	52.84
441	NASDAQ	MESO	Mon, Dec 23, 2013	51.58	52.14	51.58	52.14
440	NASDAQ	MESO	Thu, Dec 19, 2013	49.06	49.06	49.06	49.06
439	NASDAQ	MESO	Wed, Dec 18, 2013	48.70	48.70	48.08	48.40
438	NASDAQ	MESO	Tue, Dec 17, 2013	48.30	48.30	48.20	48.28
437	NASDAQ	MESO	Mon, Dec 16, 2013	50.30	50.30	50.30	50.30
436	NASDAQ	MESO	Fri, Dec 13, 2013	50.78	50.78	50.78	50.78
435	NASDAQ	MESO	Thu, Dec 12, 2013	49.72	49.72	49.32	49.50
434	NASDAQ	MESO	Wed, Dec 11, 2013	52.18	52.18	51.70	51.70
433	NASDAQ	MESO	Tue, Dec 10, 2013	53.80	53.82	53.30	53.82
432	NASDAQ	MESO	Mon, Dec 9, 2013	52.60	52.60	51.80	51.84
431	NASDAQ	MESO	Thu, Dec 5, 2013	53.46	53.46	53.18	53.29
430	NASDAQ	MESO	Wed, Dec 4, 2013	55.86	55.86	55.86	55.86
429	NASDAQ	MESO	Tue, Dec 3, 2013	56.70	56.70	56.18	56.18
428	NASDAQ	MESO	Mon, Dec 2, 2013	55.60	55.60	55.44	55.44
427	NASDAQ	MESO	Fri, Nov 29, 2013	56.18	56.18	56.00	56.00
426	NASDAQ	MESO	Wed, Nov 27, 2013	56.14	56.14	56.12	56.12
425	NASDAQ	MESO	Tue, Nov 26, 2013	57.44	57.44	57.44	57.44
424	NASDAQ	MESO	Mon, Nov 25, 2013	55.40	55.42	55.28	55.28
423	NASDAQ	MESO	Fri, Nov 22, 2013	53.93	53.96	53.93	53.96
422	NASDAQ	MESO	Thu, Nov 21, 2013	53.37	53.50	53.36	53.50
421	NASDAQ	MESO	Wed, Nov 20, 2013	55.18	55.18	55.18	55.18
420	NASDAQ	MESO	Tue, Nov 19, 2013	56.00	56.02	56.00	56.02
419	NASDAQ	MESO	Mon, Nov 18, 2013	56.38	56.38	56.38	56.38
418	NASDAQ	MESO	Fri, Nov 15, 2013	56.38	56.42	56.38	56.38
417	NASDAQ	MESO	Thu, Nov 14, 2013	57.45	57.64	57.45	57.64
416	NASDAQ	MESO	Wed, Nov 13, 2013	56.12	56.12	56.08	56.12
415	NASDAQ	MESO	Tue, Nov 12, 2013	57.84	58.28	57.84	58.28
414	NASDAQ	MESO	Thu, Nov 7, 2013	58.50	58.50	58.50	58.50
413	NASDAQ	MESO	Wed, Nov 6, 2013	58.14	58.42	58.06	58.06
412	NASDAQ	MESO	Tue, Nov 5, 2013	59.83	60.30	59.83	60.30
411	NASDAQ	MESO	Mon, Nov 4, 2013	61.26	61.84	61.26	61.82
410	NASDAQ	MESO	Fri, Nov 1, 2013	63.10	63.10	62.44	62.60
409	NASDAQ	MESO	Thu, Oct 31, 2013	62.38	63.20	62.38	63.10
408	NASDAQ	MESO	Wed, Oct 30, 2013	56.92	56.92	56.92	56.92
407	NASDAQ	MESO	Tue, Oct 29, 2013	55.70	55.70	55.70	55.70
406	NASDAQ	MESO	Mon, Oct 28, 2013	56.90	56.90	56.90	56.90
405	NASDAQ	MESO	Fri, Oct 25, 2013	56.22	56.40	56.22	56.40
404	NASDAQ	MESO	Thu, Oct 24, 2013	57.08	57.26	57.08	57.26
403	NASDAQ	MESO	Wed, Oct 23, 2013	56.94	57.20	56.76	57.08
402	NASDAQ	MESO	Tue, Oct 22, 2013	58.00	58.10	58.00	58.10
401	NASDAQ	MESO	Mon, Oct 21, 2013	58.90	58.94	58.50	58.50
400	NASDAQ	MESO	Fri, Oct 18, 2013	59.60	59.60	59.60	59.60
399	NASDAQ	MESO	Thu, Oct 17, 2013	57.02	57.02	57.02	57.02
398	NASDAQ	MESO	Wed, Oct 16, 2013	56.38	56.88	56.04	56.76
397	NASDAQ	MESO	Tue, Oct 15, 2013	54.82	54.84	54.36	54.36
396	NASDAQ	MESO	Mon, Oct 14, 2013	55.30	55.70	55.08	55.70
395	NASDAQ	MESO	Fri, Oct 11, 2013	54.30	54.42	53.92	53.92
394	NASDAQ	MESO	Thu, Oct 10, 2013	51.88	51.88	51.88	51.88
393	NASDAQ	MESO	Wed, Oct 9, 2013	51.46	51.46	51.46	51.46
392	NASDAQ	MESO	Tue, Oct 8, 2013	52.58	52.58	52.00	52.16
391	NASDAQ	MESO	Mon, Oct 7, 2013	51.80	51.80	51.62	51.62
390	NASDAQ	MESO	Fri, Oct 4, 2013	52.64	52.89	52.64	52.76
389	NASDAQ	MESO	Thu, Oct 3, 2013	52.00	52.00	51.77	51.77
388	NASDAQ	MESO	Wed, Oct 2, 2013	51.42	51.42	51.42	51.42
387	NASDAQ	MESO	Tue, Oct 1, 2013	52.86	52.86	52.86	52.86
386	NASDAQ	MESO	Mon, Sep 30, 2013	53.02	53.02	53.02	53.02
385	NASDAQ	MESO	Fri, Sep 27, 2013	53.22	53.22	53.22	53.22
384	NASDAQ	MESO	Tue, Sep 24, 2013	51.66	51.66	51.66	51.66
383	NASDAQ	MESO	Mon, Sep 23, 2013	53.06	53.06	53.06	53.06
382	NASDAQ	MESO	Fri, Sep 20, 2013	53.80	53.85	53.80	53.85
381	NASDAQ	MESO	Mon, Sep 16, 2013	53.72	53.72	53.64	53.64
380	NASDAQ	MESO	Tue, Sep 10, 2013	52.54	52.54	52.54	52.54
379	NASDAQ	MESO	Mon, Sep 9, 2013	52.38	52.38	52.04	52.04
378	NASDAQ	MESO	Fri, Sep 6, 2013	51.20	51.20	51.20	51.20
377	NASDAQ	MESO	Wed, Sep 4, 2013	49.46	49.46	49.46	49.46
376	NASDAQ	MESO	Tue, Sep 3, 2013	49.48	49.70	49.46	49.68
375	NASDAQ	MESO	Fri, Aug 30, 2013	48.68	48.68	48.68	48.68
374	NASDAQ	MESO	Thu, Aug 29, 2013	49.18	49.18	49.18	49.18
373	NASDAQ	MESO	Wed, Aug 28, 2013	50.10	50.10	50.10	50.10
372	NASDAQ	MESO	Mon, Aug 26, 2013	50.96	51.24	50.96	51.24
371	NASDAQ	MESO	Fri, Aug 23, 2013	50.86	50.86	50.86	50.86
370	NASDAQ	MESO	Thu, Aug 22, 2013	51.82	51.84	51.82	51.84
369	NASDAQ	MESO	Wed, Aug 21, 2013	52.30	52.30	51.74	51.74
368	NASDAQ	MESO	Tue, Aug 20, 2013	52.90	53.44	52.90	53.44
367	NASDAQ	MESO	Fri, Aug 16, 2013	53.62	53.92	53.62	53.92
366	NASDAQ	MESO	Thu, Aug 15, 2013	53.84	53.90	53.42	53.90
365	NASDAQ	MESO	Wed, Aug 14, 2013	55.98	55.98	55.70	55.70
364	NASDAQ	MESO	Mon, Aug 12, 2013	55.50	55.64	55.50	55.64
363	NASDAQ	MESO	Fri, Aug 9, 2013	55.46	55.46	55.46	55.46
362	NASDAQ	MESO	Thu, Aug 8, 2013	55.50	55.98	55.50	55.98
361	NASDAQ	MESO	Tue, Aug 6, 2013	54.32	55.06	54.32	54.80
360	NASDAQ	MESO	Fri, Aug 2, 2013	52.80	53.50	52.80	53.50
359	NASDAQ	MESO	Mon, Jul 29, 2013	52.86	52.86	52.86	52.86
358	NASDAQ	MESO	Thu, Jul 25, 2013	51.44	51.56	51.44	51.56
357	NASDAQ	MESO	Mon, Jul 22, 2013	52.84	52.84	52.84	52.84
356	NASDAQ	MESO	Wed, Jul 17, 2013	54.10	54.10	53.74	53.74
355	NASDAQ	MESO	Fri, Jul 12, 2013	53.10	53.10	52.96	53.08
354	NASDAQ	MESO	Wed, Jul 10, 2013	51.50	51.98	51.38	51.38
353	NASDAQ	MESO	Tue, Jul 9, 2013	51.40	51.96	51.40	51.96
352	NASDAQ	MESO	Fri, Jul 5, 2013	50.60	50.60	50.28	50.28
351	NASDAQ	MESO	Tue, Jul 2, 2013	51.94	52.84	51.94	52.00
350	NASDAQ	MESO	Wed, Jun 26, 2013	50.80	51.00	50.80	51.00
349	NASDAQ	MESO	Mon, Jun 24, 2013	50.60	50.60	50.60	50.60
348	NASDAQ	MESO	Fri, Jun 21, 2013	51.42	51.42	51.00	51.00
347	NASDAQ	MESO	Wed, Jun 19, 2013	57.00	57.00	56.54	56.54
346	NASDAQ	MESO	Tue, Jun 18, 2013	57.50	57.50	57.40	57.40
345	NASDAQ	MESO	Mon, Jun 17, 2013	57.44	57.44	57.44	57.44
344	NASDAQ	MESO	Fri, Jun 14, 2013	56.72	56.72	56.72	56.72
343	NASDAQ	MESO	Thu, Jun 13, 2013	59.18	60.24	59.18	60.24
342	NASDAQ	MESO	Wed, Jun 12, 2013	59.82	59.86	59.82	59.86
341	NASDAQ	MESO	Mon, Jun 10, 2013	58.64	58.64	58.64	58.64
340	NASDAQ	MESO	Wed, Jun 5, 2013	58.80	58.96	57.90	57.90
339	NASDAQ	MESO	Tue, Jun 4, 2013	59.22	59.22	59.22	59.22
338	NASDAQ	MESO	Tue, May 28, 2013	58.02	58.02	58.02	58.02
337	NASDAQ	MESO	Wed, May 22, 2013	59.08	59.08	58.48	58.48
336	NASDAQ	MESO	Tue, May 21, 2013	53.50	54.10	53.50	54.10
335	NASDAQ	MESO	Mon, May 20, 2013	53.74	54.22	53.74	54.22
334	NASDAQ	MESO	Fri, May 17, 2013	54.02	54.02	53.90	53.90
333	NASDAQ	MESO	Thu, May 16, 2013	53.82	53.82	53.36	53.82
332	NASDAQ	MESO	Wed, May 15, 2013	55.52	56.00	55.52	56.00
331	NASDAQ	MESO	Mon, May 13, 2013	58.32	58.32	58.32	58.32
330	NASDAQ	MESO	Thu, May 9, 2013	58.98	58.98	58.38	58.38
329	NASDAQ	MESO	Wed, May 8, 2013	60.34	60.34	60.34	60.34
328	NASDAQ	MESO	Tue, May 7, 2013	59.32	60.34	59.32	60.34
327	NASDAQ	MESO	Thu, May 2, 2013	58.78	58.88	58.78	58.88
326	NASDAQ	MESO	Wed, May 1, 2013	59.58	59.70	59.58	59.70
325	NASDAQ	MESO	Tue, Apr 30, 2013	60.54	60.96	60.54	60.96
324	NASDAQ	MESO	Mon, Apr 29, 2013	58.92	59.30	58.92	59.30
323	NASDAQ	MESO	Thu, Apr 25, 2013	60.28	60.28	60.14	60.14
322	NASDAQ	MESO	Wed, Apr 24, 2013	60.58	60.80	60.58	60.80
321	NASDAQ	MESO	Tue, Apr 23, 2013	57.20	57.20	57.20	57.20
320	NASDAQ	MESO	Mon, Apr 22, 2013	58.90	58.90	58.70	58.70
319	NASDAQ	MESO	Fri, Apr 19, 2013	58.00	58.50	58.00	58.00
318	NASDAQ	MESO	Thu, Apr 18, 2013	58.00	58.00	58.00	58.00
317	NASDAQ	MESO	Thu, Apr 11, 2013	66.00	66.00	66.00	66.00
316	NASDAQ	MESO	Tue, Apr 9, 2013	66.00	66.00	66.00	66.00
315	NASDAQ	MESO	Mon, Apr 8, 2013	67.70	74.00	64.00	64.00
314	NASDAQ	MESO	Thu, Apr 4, 2013	67.50	67.50	67.50	67.50
313	NASDAQ	MESO	Wed, Mar 27, 2013	57.78	75.00	57.78	69.00
312	NASDAQ	MESO	Fri, Mar 22, 2013	67.12	76.00	67.12	68.00
311	NASDAQ	MESO	Tue, Mar 19, 2013	75.00	75.00	75.00	75.00
310	NASDAQ	MESO	Fri, Mar 15, 2013	65.18	70.00	65.14	70.00
309	NASDAQ	MESO	Thu, Mar 14, 2013	62.64	62.64	62.64	62.64
308	NASDAQ	MESO	Wed, Mar 13, 2013	63.50	67.34	63.50	67.34
307	NASDAQ	MESO	Fri, Mar 8, 2013	65.14	65.14	65.14	65.14
306	NASDAQ	MESO	Thu, Mar 7, 2013	67.74	67.74	66.90	67.00
305	NASDAQ	MESO	Wed, Mar 6, 2013	66.26	66.26	66.00	66.00
304	NASDAQ	MESO	Tue, Mar 5, 2013	65.64	65.64	65.64	65.64
303	NASDAQ	MESO	Mon, Mar 4, 2013	65.88	65.88	64.30	64.30
302	NASDAQ	MESO	Thu, Feb 28, 2013	67.30	67.30	67.30	67.30
301	NASDAQ	MESO	Wed, Feb 27, 2013	66.30	66.30	66.30	66.30
300	NASDAQ	MESO	Tue, Feb 26, 2013	65.16	65.16	65.16	65.16
299	NASDAQ	MESO	Mon, Feb 25, 2013	66.88	66.88	66.88	66.88
298	NASDAQ	MESO	Fri, Feb 22, 2013	68.38	68.38	67.74	67.74
297	NASDAQ	MESO	Wed, Feb 20, 2013	68.56	68.56	67.46	67.46
296	NASDAQ	MESO	Tue, Feb 19, 2013	69.52	69.62	69.52	69.62
295	NASDAQ	MESO	Fri, Feb 15, 2013	70.14	70.14	69.68	69.68
294	NASDAQ	MESO	Thu, Feb 14, 2013	70.08	70.22	70.08	70.22
293	NASDAQ	MESO	Wed, Feb 13, 2013	69.90	69.90	69.70	69.70
292	NASDAQ	MESO	Tue, Feb 12, 2013	70.70	70.70	70.70	70.70
291	NASDAQ	MESO	Mon, Feb 11, 2013	72.62	72.62	72.04	72.10
290	NASDAQ	MESO	Fri, Feb 8, 2013	73.30	73.30	72.98	72.98
289	NASDAQ	MESO	Fri, Feb 1, 2013	65.42	65.42	64.70	64.70
288	NASDAQ	MESO	Wed, Jan 30, 2013	60.20	60.26	60.20	60.20
287	NASDAQ	MESO	Thu, Jan 24, 2013	58.70	58.70	58.70	58.70
286	NASDAQ	MESO	Tue, Jan 22, 2013	61.48	61.48	61.48	61.48
285	NASDAQ	MESO	Fri, Jan 18, 2013	62.10	62.10	62.10	62.10
284	NASDAQ	MESO	Thu, Jan 17, 2013	60.12	60.60	60.12	60.38
283	NASDAQ	MESO	Tue, Jan 15, 2013	59.16	59.16	59.16	59.16
282	NASDAQ	MESO	Mon, Jan 14, 2013	61.30	61.30	61.24	61.24
281	NASDAQ	MESO	Fri, Jan 11, 2013	60.96	60.96	60.60	60.78
280	NASDAQ	MESO	Fri, Jan 4, 2013	56.18	56.18	56.18	56.18
279	NASDAQ	MESO	Mon, Dec 31, 2012	55.26	55.26	54.80	54.98
278	NASDAQ	MESO	Thu, Dec 27, 2012	53.36	53.38	53.36	53.38
277	NASDAQ	MESO	Wed, Dec 26, 2012	54.76	54.76	54.76	54.76
276	NASDAQ	MESO	Fri, Dec 21, 2012	54.76	55.26	54.76	55.26
275	NASDAQ	MESO	Fri, Dec 14, 2012	62.32	62.32	62.32	62.32
274	NASDAQ	MESO	Thu, Dec 13, 2012	63.35	63.35	63.35	63.35
273	NASDAQ	MESO	Wed, Dec 12, 2012	63.32	63.64	63.32	63.64
272	NASDAQ	MESO	Tue, Dec 11, 2012	61.44	61.44	61.32	61.32
271	NASDAQ	MESO	Fri, Dec 7, 2012	58.88	59.20	58.88	58.90
270	NASDAQ	MESO	Thu, Dec 6, 2012	56.02	56.02	56.02	56.02
269	NASDAQ	MESO	Tue, Dec 4, 2012	58.48	59.08	58.48	59.08
268	NASDAQ	MESO	Fri, Nov 30, 2012	62.74	62.74	62.74	62.74
267	NASDAQ	MESO	Thu, Nov 29, 2012	62.12	62.12	62.08	62.08
266	NASDAQ	MESO	Mon, Nov 26, 2012	56.14	56.14	56.14	56.14
265	NASDAQ	MESO	Wed, Nov 21, 2012	52.52	53.12	52.52	53.12
264	NASDAQ	MESO	Tue, Nov 20, 2012	54.24	54.24	54.24	54.24
263	NASDAQ	MESO	Mon, Nov 19, 2012	55.04	55.04	55.04	55.04
262	NASDAQ	MESO	Thu, Nov 15, 2012	52.56	53.06	52.56	52.56
261	NASDAQ	MESO	Wed, Nov 14, 2012	55.52	55.52	55.00	55.00
260	NASDAQ	MESO	Tue, Nov 13, 2012	54.94	54.94	54.90	54.90
259	NASDAQ	MESO	Mon, Nov 12, 2012	57.30	57.30	57.30	57.30
258	NASDAQ	MESO	Fri, Nov 9, 2012	58.38	58.74	58.38	58.74
257	NASDAQ	MESO	Thu, Nov 8, 2012	57.80	57.80	57.80	57.80
256	NASDAQ	MESO	Wed, Nov 7, 2012	58.20	58.80	58.20	58.30
255	NASDAQ	MESO	Tue, Nov 6, 2012	57.78	57.78	57.78	57.78
254	NASDAQ	MESO	Fri, Nov 2, 2012	58.37	58.37	58.37	58.37
253	NASDAQ	MESO	Wed, Oct 31, 2012	60.14	60.14	60.14	60.14
252	NASDAQ	MESO	Thu, Oct 25, 2012	62.32	62.32	62.10	62.10
251	NASDAQ	MESO	Wed, Oct 24, 2012	63.20	63.20	62.60	62.60
250	NASDAQ	MESO	Tue, Oct 16, 2012	67.96	67.96	67.96	67.96
249	NASDAQ	MESO	Wed, Oct 10, 2012	68.96	68.96	68.36	68.36
248	NASDAQ	MESO	Tue, Oct 9, 2012	68.28	68.28	68.28	68.28
247	NASDAQ	MESO	Mon, Oct 8, 2012	68.36	68.58	68.36	68.58
246	NASDAQ	MESO	Fri, Oct 5, 2012	69.06	69.40	68.94	68.94
245	NASDAQ	MESO	Tue, Oct 2, 2012	68.62	68.62	68.60	68.60
244	NASDAQ	MESO	Fri, Sep 28, 2012	70.00	70.00	70.00	70.00
243	NASDAQ	MESO	Thu, Sep 27, 2012	71.06	71.06	71.06	71.06
242	NASDAQ	MESO	Wed, Sep 26, 2012	70.10	70.10	70.10	70.10
241	NASDAQ	MESO	Tue, Sep 25, 2012	69.68	69.68	69.68	69.68
240	NASDAQ	MESO	Fri, Sep 21, 2012	74.88	74.88	74.88	74.88
239	NASDAQ	MESO	Wed, Sep 19, 2012	75.62	75.62	75.58	75.58
238	NASDAQ	MESO	Mon, Sep 17, 2012	70.64	71.24	70.64	71.24
237	NASDAQ	MESO	Thu, Sep 13, 2012	67.92	68.44	67.92	68.44
236	NASDAQ	MESO	Tue, Sep 11, 2012	66.98	66.98	66.98	66.98
235	NASDAQ	MESO	Mon, Sep 10, 2012	67.24	67.24	67.20	67.20
234	NASDAQ	MESO	Thu, Sep 6, 2012	67.40	67.40	67.40	67.40
233	NASDAQ	MESO	Tue, Sep 4, 2012	64.76	64.76	64.76	64.76
232	NASDAQ	MESO	Tue, Aug 28, 2012	65.22	65.22	65.22	65.22
231	NASDAQ	MESO	Mon, Aug 27, 2012	65.42	65.42	65.42	65.42
230	NASDAQ	MESO	Tue, Aug 21, 2012	67.96	67.96	67.96	67.96
229	NASDAQ	MESO	Fri, Aug 17, 2012	64.64	64.64	64.64	64.64
228	NASDAQ	MESO	Wed, Aug 15, 2012	62.68	62.68	62.68	62.68
227	NASDAQ	MESO	Mon, Aug 13, 2012	62.46	62.46	62.46	62.46
226	NASDAQ	MESO	Tue, Aug 7, 2012	66.00	66.00	66.00	66.00
225	NASDAQ	MESO	Fri, Aug 3, 2012	64.30	64.70	64.30	64.70
224	NASDAQ	MESO	Thu, Aug 2, 2012	66.00	66.00	66.00	66.00
223	NASDAQ	MESO	Tue, Jul 31, 2012	66.40	66.40	66.40	66.40
222	NASDAQ	MESO	Mon, Jul 30, 2012	63.28	63.28	63.28	63.28
221	NASDAQ	MESO	Fri, Jul 27, 2012	63.40	63.44	63.40	63.44
220	NASDAQ	MESO	Thu, Jul 26, 2012	61.70	61.70	61.70	61.70
219	NASDAQ	MESO	Tue, Jul 24, 2012	60.40	60.40	59.90	59.90
218	NASDAQ	MESO	Tue, Jul 17, 2012	61.28	61.28	61.28	61.28
217	NASDAQ	MESO	Mon, Jul 16, 2012	61.90	62.20	61.90	62.20
216	NASDAQ	MESO	Fri, Jul 13, 2012	61.34	61.52	61.34	61.52
215	NASDAQ	MESO	Wed, Jun 27, 2012	59.44	59.44	59.44	59.44
214	NASDAQ	MESO	Tue, Jun 26, 2012	57.28	57.88	57.28	57.88
213	NASDAQ	MESO	Thu, Jun 21, 2012	60.52	60.52	59.70	59.70
212	NASDAQ	MESO	Wed, Jun 20, 2012	62.58	62.58	62.58	62.58
211	NASDAQ	MESO	Tue, Jun 19, 2012	60.60	60.60	60.60	60.60
210	NASDAQ	MESO	Thu, Jun 14, 2012	57.68	57.68	57.68	57.68
209	NASDAQ	MESO	Tue, Jun 12, 2012	62.74	62.74	62.74	62.74
208	NASDAQ	MESO	Mon, Jun 11, 2012	63.30	63.30	63.30	63.30
207	NASDAQ	MESO	Thu, Jun 7, 2012	65.24	65.40	65.10	65.10
206	NASDAQ	MESO	Wed, Jun 6, 2012	63.50	63.50	63.50	63.50
205	NASDAQ	MESO	Tue, Jun 5, 2012	62.96	63.56	62.96	63.56
204	NASDAQ	MESO	Mon, Jun 4, 2012	61.40	61.40	61.40	61.40
203	NASDAQ	MESO	Thu, May 31, 2012	64.66	64.66	64.20	64.20
202	NASDAQ	MESO	Tue, May 29, 2012	65.20	65.30	65.20	65.30
201	NASDAQ	MESO	Thu, May 24, 2012	64.94	64.94	64.94	64.94
200	NASDAQ	MESO	Wed, May 23, 2012	65.00	65.00	65.00	65.00
199	NASDAQ	MESO	Tue, May 22, 2012	66.70	66.90	66.22	66.90
198	NASDAQ	MESO	Mon, May 21, 2012	67.42	67.42	67.42	67.42
197	NASDAQ	MESO	Fri, May 18, 2012	67.88	68.40	67.88	68.40
196	NASDAQ	MESO	Thu, May 17, 2012	70.70	70.70	70.38	70.38
195	NASDAQ	MESO	Wed, May 16, 2012	71.56	71.56	71.56	71.56
194	NASDAQ	MESO	Tue, May 15, 2012	71.60	71.60	70.80	70.80
193	NASDAQ	MESO	Fri, May 11, 2012	73.58	73.58	73.58	73.58
192	NASDAQ	MESO	Tue, May 8, 2012	73.14	73.20	72.80	72.80
191	NASDAQ	MESO	Mon, May 7, 2012	72.38	73.10	72.38	73.10
190	NASDAQ	MESO	Fri, May 4, 2012	76.10	76.10	75.14	75.14
189	NASDAQ	MESO	Thu, May 3, 2012	78.00	78.00	76.78	76.78
188	NASDAQ	MESO	Wed, May 2, 2012	79.46	79.46	79.46	79.46
187	NASDAQ	MESO	Tue, May 1, 2012	77.18	78.30	77.18	78.30
186	NASDAQ	MESO	Mon, Apr 30, 2012	78.38	78.84	78.38	78.84
185	NASDAQ	MESO	Fri, Apr 27, 2012	77.90	77.90	77.90	77.90
184	NASDAQ	MESO	Thu, Apr 26, 2012	74.92	74.92	74.92	74.92
183	NASDAQ	MESO	Tue, Apr 24, 2012	76.54	76.54	76.54	76.54
182	NASDAQ	MESO	Fri, Apr 20, 2012	79.60	79.60	79.60	79.60
181	NASDAQ	MESO	Thu, Apr 19, 2012	79.50	79.50	78.56	78.56
180	NASDAQ	MESO	Wed, Apr 18, 2012	76.10	76.20	76.10	76.10
179	NASDAQ	MESO	Tue, Apr 17, 2012	75.00	76.30	75.00	76.10
178	NASDAQ	MESO	Mon, Apr 16, 2012	75.38	75.38	75.38	75.38
177	NASDAQ	MESO	Fri, Apr 13, 2012	75.70	75.70	75.64	75.64
176	NASDAQ	MESO	Thu, Apr 12, 2012	76.40	76.60	76.40	76.60
175	NASDAQ	MESO	Wed, Apr 11, 2012	77.62	77.62	77.62	77.62
174	NASDAQ	MESO	Tue, Apr 10, 2012	80.20	80.20	78.50	78.50
173	NASDAQ	MESO	Mon, Apr 9, 2012	81.00	81.00	80.20	80.30
172	NASDAQ	MESO	Thu, Apr 5, 2012	81.22	81.22	81.22	81.22
171	NASDAQ	MESO	Wed, Apr 4, 2012	78.80	79.50	78.80	79.50
170	NASDAQ	MESO	Tue, Apr 3, 2012	81.04	81.04	80.00	80.00
169	NASDAQ	MESO	Mon, Apr 2, 2012	82.86	84.00	82.86	84.00
168	NASDAQ	MESO	Thu, Mar 29, 2012	82.04	82.04	82.04	82.04
167	NASDAQ	MESO	Wed, Mar 28, 2012	83.24	83.24	83.24	83.24
166	NASDAQ	MESO	Tue, Mar 27, 2012	81.76	81.76	81.76	81.76
165	NASDAQ	MESO	Fri, Mar 23, 2012	78.00	78.00	77.80	77.80
164	NASDAQ	MESO	Wed, Mar 21, 2012	78.12	78.12	78.12	78.12
163	NASDAQ	MESO	Tue, Mar 20, 2012	77.30	77.30	77.30	77.30
162	NASDAQ	MESO	Mon, Mar 19, 2012	79.54	79.54	79.54	79.54
161	NASDAQ	MESO	Wed, Mar 14, 2012	77.62	77.62	77.62	77.62
160	NASDAQ	MESO	Fri, Mar 9, 2012	76.96	76.96	76.70	76.70
159	NASDAQ	MESO	Tue, Mar 6, 2012	75.30	75.30	74.70	74.70
158	NASDAQ	MESO	Wed, Feb 29, 2012	82.42	82.42	82.42	82.42
157	NASDAQ	MESO	Tue, Feb 28, 2012	83.00	83.00	82.12	82.12
156	NASDAQ	MESO	Mon, Feb 27, 2012	83.66	84.36	83.66	84.10
155	NASDAQ	MESO	Thu, Feb 23, 2012	81.84	81.84	81.84	81.84
154	NASDAQ	MESO	Wed, Feb 22, 2012	81.68	81.68	81.68	81.68
153	NASDAQ	MESO	Tue, Feb 21, 2012	82.60	82.60	81.86	81.86
152	NASDAQ	MESO	Fri, Feb 17, 2012	84.40	84.40	84.00	84.40
151	NASDAQ	MESO	Thu, Feb 16, 2012	79.02	79.02	79.02	79.02
150	NASDAQ	MESO	Wed, Feb 15, 2012	75.72	75.72	75.72	75.72
149	NASDAQ	MESO	Tue, Feb 14, 2012	75.76	75.76	75.76	75.76
148	NASDAQ	MESO	Mon, Feb 13, 2012	76.34	76.34	76.34	76.34
147	NASDAQ	MESO	Fri, Feb 3, 2012	69.90	69.90	69.90	69.90
146	NASDAQ	MESO	Wed, Feb 1, 2012	69.60	69.60	69.60	69.60
145	NASDAQ	MESO	Fri, Jan 27, 2012	67.78	67.78	67.78	67.78
144	NASDAQ	MESO	Wed, Jan 25, 2012	67.10	68.90	67.10	68.90
143	NASDAQ	MESO	Tue, Jan 24, 2012	68.60	68.60	68.60	68.60
142	NASDAQ	MESO	Mon, Jan 23, 2012	67.44	67.44	67.44	67.44
141	NASDAQ	MESO	Fri, Jan 20, 2012	67.52	68.10	67.52	68.10
140	NASDAQ	MESO	Thu, Jan 19, 2012	70.00	70.40	69.80	70.40
139	NASDAQ	MESO	Wed, Jan 18, 2012	69.24	69.24	69.24	69.24
138	NASDAQ	MESO	Tue, Jan 17, 2012	70.42	70.42	70.42	70.42
137	NASDAQ	MESO	Fri, Jan 13, 2012	66.76	67.10	66.76	67.10
136	NASDAQ	MESO	Thu, Jan 12, 2012	66.34	66.66	66.34	66.66
135	NASDAQ	MESO	Wed, Jan 11, 2012	66.90	66.90	66.60	66.60
134	NASDAQ	MESO	Tue, Jan 10, 2012	63.90	63.90	62.64	62.82
133	NASDAQ	MESO	Mon, Jan 9, 2012	64.84	64.84	64.84	64.84
132	NASDAQ	MESO	Fri, Jan 6, 2012	68.20	68.20	68.20	68.20
131	NASDAQ	MESO	Tue, Jan 3, 2012	75.20	75.20	75.20	75.20
130	NASDAQ	MESO	Fri, Dec 30, 2011	69.80	70.40	69.80	70.40
129	NASDAQ	MESO	Thu, Dec 29, 2011	70.14	70.14	70.14	70.14
128	NASDAQ	MESO	Wed, Dec 28, 2011	71.94	71.94	71.40	71.40
127	NASDAQ	MESO	Fri, Dec 23, 2011	74.28	74.88	74.28	74.88
126	NASDAQ	MESO	Wed, Dec 21, 2011	76.72	76.72	75.94	75.94
125	NASDAQ	MESO	Fri, Dec 16, 2011	76.82	76.82	76.82	76.82
124	NASDAQ	MESO	Thu, Dec 15, 2011	77.50	77.50	77.32	77.32
123	NASDAQ	MESO	Wed, Dec 14, 2011	76.00	76.00	75.94	75.94
122	NASDAQ	MESO	Tue, Dec 13, 2011	78.18	78.18	78.18	78.18
121	NASDAQ	MESO	Mon, Dec 12, 2011	79.54	79.54	78.90	78.90
120	NASDAQ	MESO	Thu, Dec 8, 2011	76.20	76.20	75.62	75.62
119	NASDAQ	MESO	Wed, Dec 7, 2011	78.30	78.30	78.30	78.30
118	NASDAQ	MESO	Tue, Dec 6, 2011	77.28	77.90	77.28	77.90
117	NASDAQ	MESO	Mon, Dec 5, 2011	77.80	77.80	77.80	77.80
116	NASDAQ	MESO	Wed, Nov 30, 2011	72.04	72.16	72.04	72.16
115	NASDAQ	MESO	Tue, Nov 29, 2011	68.28	68.40	68.16	68.40
114	NASDAQ	MESO	Mon, Nov 28, 2011	71.50	71.50	70.10	70.60
113	NASDAQ	MESO	Fri, Nov 25, 2011	66.30	67.20	66.30	67.20
112	NASDAQ	MESO	Wed, Nov 23, 2011	63.60	64.20	63.00	63.00
111	NASDAQ	MESO	Tue, Nov 22, 2011	68.64	68.64	68.60	68.60
110	NASDAQ	MESO	Mon, Nov 21, 2011	72.06	72.06	71.02	71.02
109	NASDAQ	MESO	Fri, Nov 18, 2011	72.22	72.82	72.22	72.82
108	NASDAQ	MESO	Thu, Nov 17, 2011	76.72	76.72	76.14	76.14
107	NASDAQ	MESO	Wed, Nov 16, 2011	78.02	78.02	77.90	77.90
106	NASDAQ	MESO	Tue, Nov 15, 2011	78.10	79.06	77.16	79.06
105	NASDAQ	MESO	Mon, Nov 14, 2011	84.16	84.16	83.20	83.36
104	NASDAQ	MESO	Fri, Nov 11, 2011	81.50	82.80	81.50	82.80
103	NASDAQ	MESO	Thu, Nov 10, 2011	77.40	77.40	76.50	76.50
102	NASDAQ	MESO	Wed, Nov 9, 2011	81.90	81.90	80.40	80.40
101	NASDAQ	MESO	Tue, Nov 8, 2011	85.80	86.50	85.80	86.50
100	NASDAQ	MESO	Fri, Nov 4, 2011	82.50	82.50	82.14	82.14
99	NASDAQ	MESO	Thu, Nov 3, 2011	84.44	84.44	84.44	84.44
98	NASDAQ	MESO	Wed, Nov 2, 2011	83.62	83.62	83.62	83.62
97	NASDAQ	MESO	Tue, Nov 1, 2011	78.60	79.00	76.90	76.90
96	NASDAQ	MESO	Fri, Oct 28, 2011	89.86	91.10	89.86	91.10
95	NASDAQ	MESO	Thu, Oct 27, 2011	101.80	101.80	101.80	101.80
94	NASDAQ	MESO	Wed, Oct 26, 2011	99.32	99.32	99.26	99.26
93	NASDAQ	MESO	Tue, Oct 25, 2011	100.62	100.62	100.00	100.00
92	NASDAQ	MESO	Mon, Oct 24, 2011	104.08	106.34	104.00	106.34
91	NASDAQ	MESO	Fri, Oct 21, 2011	100.94	100.94	100.40	100.40
90	NASDAQ	MESO	Thu, Oct 20, 2011	98.44	98.60	98.20	98.60
89	NASDAQ	MESO	Wed, Oct 19, 2011	98.48	98.48	97.88	97.88
88	NASDAQ	MESO	Tue, Oct 18, 2011	94.16	96.58	94.16	96.58
87	NASDAQ	MESO	Mon, Oct 17, 2011	102.10	102.10	99.48	99.48
86	NASDAQ	MESO	Fri, Oct 14, 2011	98.58	98.58	98.58	98.58
85	NASDAQ	MESO	Thu, Oct 13, 2011	96.56	96.56	95.98	95.98
84	NASDAQ	MESO	Wed, Oct 12, 2011	96.96	97.00	96.96	97.00
83	NASDAQ	MESO	Tue, Oct 11, 2011	96.80	96.80	96.40	96.40
82	NASDAQ	MESO	Mon, Oct 10, 2011	91.30	92.70	91.30	92.70
81	NASDAQ	MESO	Fri, Oct 7, 2011	87.16	87.16	86.90	86.90
80	NASDAQ	MESO	Thu, Oct 6, 2011	81.96	84.28	81.96	84.28
79	NASDAQ	MESO	Wed, Oct 5, 2011	78.46	79.06	78.46	79.06
78	NASDAQ	MESO	Tue, Oct 4, 2011	75.78	76.78	75.00	76.78
77	NASDAQ	MESO	Mon, Oct 3, 2011	76.36	76.36	74.56	74.56
76	NASDAQ	MESO	Fri, Sep 30, 2011	77.90	78.00	77.68	78.00
75	NASDAQ	MESO	Thu, Sep 29, 2011	81.56	81.56	79.78	79.78
74	NASDAQ	MESO	Wed, Sep 28, 2011	78.00	78.00	76.60	76.60
73	NASDAQ	MESO	Tue, Sep 27, 2011	77.70	77.70	77.70	77.70
72	NASDAQ	MESO	Mon, Sep 26, 2011	74.70	75.20	74.00	75.20
71	NASDAQ	MESO	Fri, Sep 23, 2011	76.86	77.24	76.10	76.10
70	NASDAQ	MESO	Thu, Sep 22, 2011	79.86	79.86	78.90	78.90
69	NASDAQ	MESO	Wed, Sep 21, 2011	83.64	83.64	83.64	83.64
68	NASDAQ	MESO	Tue, Sep 20, 2011	82.10	82.80	82.00	82.00
67	NASDAQ	MESO	Mon, Sep 19, 2011	79.30	80.40	79.30	80.40
66	NASDAQ	MESO	Fri, Sep 16, 2011	83.56	83.56	82.90	82.90
65	NASDAQ	MESO	Thu, Sep 15, 2011	82.96	82.96	82.96	82.96
64	NASDAQ	MESO	Wed, Sep 14, 2011	77.76	79.10	77.76	79.10
63	NASDAQ	MESO	Tue, Sep 13, 2011	80.20	80.50	80.20	80.50
62	NASDAQ	MESO	Fri, Sep 9, 2011	80.96	81.80	80.96	80.96
61	NASDAQ	MESO	Thu, Sep 8, 2011	84.06	84.06	83.52	83.52
60	NASDAQ	MESO	Tue, Sep 6, 2011	80.54	80.54	80.54	80.54
59	NASDAQ	MESO	Fri, Sep 2, 2011	84.22	85.00	83.24	83.24
58	NASDAQ	MESO	Thu, Sep 1, 2011	85.34	85.34	85.34	85.34
57	NASDAQ	MESO	Wed, Aug 31, 2011	86.10	86.10	86.10	86.10
56	NASDAQ	MESO	Tue, Aug 30, 2011	85.28	85.28	85.28	85.28
55	NASDAQ	MESO	Fri, Aug 26, 2011	80.52	82.30	80.52	82.30
54	NASDAQ	MESO	Thu, Aug 25, 2011	80.60	80.60	80.00	80.00
53	NASDAQ	MESO	Tue, Aug 23, 2011	76.00	76.12	76.00	76.12
52	NASDAQ	MESO	Mon, Aug 22, 2011	76.50	76.50	76.00	76.00
51	NASDAQ	MESO	Fri, Aug 19, 2011	75.46	76.40	74.30	75.00
50	NASDAQ	MESO	Thu, Aug 18, 2011	82.00	82.00	79.86	79.86
49	NASDAQ	MESO	Wed, Aug 17, 2011	85.66	85.66	85.66	85.66
48	NASDAQ	MESO	Tue, Aug 16, 2011	84.08	84.08	83.50	83.50
47	NASDAQ	MESO	Mon, Aug 15, 2011	86.44	87.26	86.44	87.26
46	NASDAQ	MESO	Thu, Aug 11, 2011	80.70	81.86	80.70	81.86
45	NASDAQ	MESO	Wed, Aug 10, 2011	83.60	83.60	80.52	81.06
44	NASDAQ	MESO	Tue, Aug 9, 2011	79.36	81.74	79.36	81.74
43	NASDAQ	MESO	Mon, Aug 8, 2011	83.10	83.10	79.56	79.56
42	NASDAQ	MESO	Thu, Aug 4, 2011	93.70	93.70	92.70	92.70
41	NASDAQ	MESO	Wed, Aug 3, 2011	99.98	99.98	97.88	99.38
40	NASDAQ	MESO	Tue, Aug 2, 2011	102.20	102.20	100.82	100.82
39	NASDAQ	MESO	Mon, Aug 1, 2011	104.58	104.58	102.38	102.38
38	NASDAQ	MESO	Thu, Jul 28, 2011	99.00	99.00	99.00	99.00
37	NASDAQ	MESO	Mon, Jul 25, 2011	99.44	100.10	99.44	100.10
36	NASDAQ	MESO	Fri, Jul 22, 2011	100.50	100.50	100.50	100.50
35	NASDAQ	MESO	Thu, Jul 21, 2011	98.90	98.98	97.70	98.98
34	NASDAQ	MESO	Wed, Jul 20, 2011	96.60	97.00	96.60	97.00
33	NASDAQ	MESO	Tue, Jul 19, 2011	96.72	96.72	96.72	96.72
32	NASDAQ	MESO	Mon, Jul 18, 2011	94.96	94.96	94.20	94.70
31	NASDAQ	MESO	Thu, Jul 14, 2011	97.40	97.40	97.40	97.40
30	NASDAQ	MESO	Wed, Jul 13, 2011	97.70	98.30	97.70	98.30
29	NASDAQ	MESO	Tue, Jul 12, 2011	95.92	96.70	95.92	96.70
28	NASDAQ	MESO	Fri, Jul 8, 2011	96.60	96.60	96.60	96.60
27	NASDAQ	MESO	Thu, Jul 7, 2011	92.54	93.24	92.54	93.24
26	NASDAQ	MESO	Fri, Jul 1, 2011	93.06	93.06	93.06	93.06
25	NASDAQ	MESO	Thu, Jun 30, 2011	92.82	92.96	92.82	92.82
24	NASDAQ	MESO	Wed, Jun 29, 2011	87.86	87.86	87.86	87.86
23	NASDAQ	MESO	Tue, Jun 28, 2011	85.26	86.02	85.26	86.02
22	NASDAQ	MESO	Mon, Jun 27, 2011	85.52	85.52	85.52	85.52
21	NASDAQ	MESO	Fri, Jun 24, 2011	86.78	86.78	86.78	86.78
20	NASDAQ	MESO	Thu, Jun 23, 2011	85.38	86.32	85.38	86.32
19	NASDAQ	MESO	Wed, Jun 22, 2011	89.08	89.08	89.08	89.08
18	NASDAQ	MESO	Tue, Jun 21, 2011	84.32	86.44	84.32	86.44
17	NASDAQ	MESO	Mon, Jun 20, 2011	86.22	86.22	86.22	86.22
16	NASDAQ	MESO	Wed, Jun 15, 2011	91.20	91.88	91.20	91.60
15	NASDAQ	MESO	Tue, Jun 14, 2011	90.56	92.16	90.56	92.16
14	NASDAQ	MESO	Mon, Jun 13, 2011	90.62	90.62	90.62	90.62
13	NASDAQ	MESO	Fri, Jun 10, 2011	91.34	91.34	89.62	89.62
12	NASDAQ	MESO	Thu, Jun 9, 2011	91.26	92.36	91.26	92.36
11	NASDAQ	MESO	Tue, Jun 7, 2011	87.68	87.68	87.68	87.68
10	NASDAQ	MESO	Mon, Jun 6, 2011	80.82	80.82	80.82	80.82
9	NASDAQ	MESO	Fri, Jun 3, 2011	78.26	79.82	78.26	79.82
8	NASDAQ	MESO	Thu, Jun 2, 2011	81.96	81.96	81.96	81.96
7	NASDAQ	MESO	Wed, Jun 1, 2011	83.74	83.74	82.82	82.82
6	NASDAQ	MESO	Tue, May 31, 2011	85.82	85.82	85.82	85.82
5	NASDAQ	MESO	Fri, May 27, 2011	85.56	85.56	85.56	85.56
4	NASDAQ	MESO	Thu, May 26, 2011	86.18	86.44	86.18	86.44
3	NASDAQ	MESO	Wed, May 25, 2011	84.00	85.00	83.80	85.00
2	NASDAQ	MESO	Tue, May 24, 2011	90.18	90.18	90.18	90.18
1	NASDAQ	MESO	Mon, May 23, 2011	90.98	90.98	89.60	90.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Mesoblast Limited - American Depositary Shares NASDAQ:MESO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024