Mesoblast Limited (ASX:MSB)
Australia · Delayed Price · Currency is AUD 2.380
+0.010 (0.42%)
Aug 22, 2025, 4:15 PM AEST
Mesoblast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.39 | 2.40 | 2.34 | 2.38 | 2.38 | 0.42% | 1,761,217 |
| Aug 21, 2025 | 2.34 | 2.37 | 2.30 | 2.37 | 2.37 | 2.16% | 2,206,174 |
| Aug 20, 2025 | 2.34 | 2.40 | 2.30 | 2.32 | 2.32 | -2.52% | 3,111,024 |
| Aug 19, 2025 | 2.47 | 2.47 | 2.38 | 2.38 | 2.38 | -3.64% | 2,602,019 |
| Aug 18, 2025 | 2.50 | 2.56 | 2.45 | 2.47 | 2.47 | -1.59% | 3,345,788 |
| Aug 15, 2025 | 2.46 | 2.58 | 2.44 | 2.51 | 2.51 | 3.29% | 4,062,683 |
| Aug 14, 2025 | 2.34 | 2.43 | 2.32 | 2.43 | 2.43 | 4.74% | 3,241,108 |
| Aug 13, 2025 | 2.31 | 2.33 | 2.29 | 2.32 | 2.32 | 1.31% | 2,332,541 |
| Aug 12, 2025 | 2.26 | 2.31 | 2.25 | 2.29 | 2.29 | - | 1,965,758 |
| Aug 11, 2025 | 2.31 | 2.34 | 2.26 | 2.29 | 2.29 | -0.87% | 2,512,638 |
| Aug 8, 2025 | 2.35 | 2.36 | 2.30 | 2.31 | 2.31 | -2.12% | 2,732,974 |
| Aug 7, 2025 | 2.40 | 2.42 | 2.34 | 2.36 | 2.36 | -2.88% | 3,518,224 |
| Aug 6, 2025 | 2.40 | 2.44 | 2.39 | 2.43 | 2.43 | 0.83% | 2,416,875 |
| Aug 5, 2025 | 2.42 | 2.44 | 2.33 | 2.41 | 2.41 | 1.69% | 4,009,396 |
| Aug 4, 2025 | 2.35 | 2.39 | 2.27 | 2.37 | 2.37 | 0.85% | 3,174,421 |
| Aug 1, 2025 | 2.36 | 2.40 | 2.35 | 2.35 | 2.35 | -1.26% | 2,875,160 |
| Jul 31, 2025 | 2.45 | 2.48 | 2.35 | 2.38 | 2.38 | -2.86% | 3,711,697 |
| Jul 30, 2025 | 2.47 | 2.47 | 2.34 | 2.45 | 2.45 | -1.61% | 3,975,941 |
| Jul 29, 2025 | 2.53 | 2.55 | 2.48 | 2.49 | 2.49 | - | 3,853,327 |
| Jul 28, 2025 | 2.50 | 2.56 | 2.45 | 2.49 | 2.49 | -1.19% | 3,485,902 |
| Jul 25, 2025 | 2.58 | 2.61 | 2.50 | 2.52 | 2.52 | -2.33% | 4,955,491 |
| Jul 24, 2025 | 2.41 | 2.59 | 2.41 | 2.58 | 2.58 | 7.95% | 7,086,744 |
| Jul 23, 2025 | 2.31 | 2.43 | 2.30 | 2.39 | 2.39 | 4.82% | 6,360,861 |
| Jul 22, 2025 | 2.32 | 2.39 | 2.24 | 2.28 | 2.28 | -1.30% | 5,680,507 |
| Jul 21, 2025 | 2.33 | 2.35 | 2.15 | 2.31 | 2.31 | -4.15% | 13,585,829 |
| Jul 18, 2025 | 1.90 | 2.48 | 1.90 | 2.41 | 2.41 | 34.64% | 25,688,153 |
| Jul 17, 2025 | 1.73 | 1.81 | 1.70 | 1.79 | 1.79 | 3.47% | 4,450,021 |
| Jul 16, 2025 | 1.68 | 1.73 | 1.64 | 1.73 | 1.73 | 1.76% | 2,480,599 |
| Jul 15, 2025 | 1.67 | 1.74 | 1.67 | 1.70 | 1.70 | 1.80% | 3,897,431 |
| Jul 14, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 0.60% | 2,203,246 |
| Jul 11, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 3,482,629 |
| Jul 10, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 4.43% | 4,437,514 |
| Jul 9, 2025 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | -0.63% | 5,803,032 |
| Jul 8, 2025 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -1.85% | 4,004,010 |
| Jul 7, 2025 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 4,132,474 |
| Jul 4, 2025 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | 0.62% | 4,265,189 |
| Jul 3, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 5,142,199 |
| Jul 2, 2025 | 1.81 | 1.83 | 1.67 | 1.68 | 1.68 | -8.70% | 8,635,425 |
| Jul 1, 2025 | 1.66 | 1.84 | 1.65 | 1.84 | 1.84 | 10.84% | 7,781,279 |
| Jun 30, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 3,610,556 |
| Jun 27, 2025 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | 1.85% | 2,962,048 |
| Jun 26, 2025 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | 0.62% | 3,894,010 |
| Jun 25, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 1.90% | 4,238,352 |
| Jun 24, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 4,377,040 |
| Jun 23, 2025 | 1.62 | 1.63 | 1.56 | 1.57 | 1.57 | -4.27% | 4,549,181 |
| Jun 20, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -1.80% | 14,156,741 |
| Jun 19, 2025 | 1.82 | 1.84 | 1.67 | 1.67 | 1.67 | -6.70% | 7,144,969 |
| Jun 18, 2025 | 1.80 | 1.83 | 1.76 | 1.79 | 1.79 | -2.19% | 6,684,388 |
| Jun 17, 2025 | 1.88 | 1.94 | 1.82 | 1.83 | 1.83 | -1.61% | 6,216,134 |
| Jun 16, 2025 | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | 3.33% | 4,423,785 |