Skip to main content
logo
Mesoblast Limited (ASX:MSB)
Australia flag Australia · Delayed Price · Currency is AUD
2.760
+0.220 (8.66%)
Oct 3, 2025, 12:39 PM AEST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252.552.972.552.82-11.02%8,022,794
Oct 2, 20252.442.542.432.542.545.83%6,708,744
Oct 1, 20252.402.432.362.402.401.27%2,893,175
Sep 30, 20252.412.422.352.372.37-2.07%3,723,820
Sep 29, 20252.402.502.402.422.420.83%5,542,642
Sep 26, 20252.432.452.362.402.40-3.61%5,564,150
Sep 25, 20252.412.532.412.492.491.63%2,932,238
Sep 24, 20252.432.472.392.452.45-0.81%3,721,140
Sep 23, 20252.502.552.422.472.47-1.20%4,842,380
Sep 22, 20252.482.542.472.502.503.73%4,799,297
Sep 19, 20252.412.492.402.412.412.55%10,570,228
Sep 18, 20252.292.392.272.352.352.17%3,986,412
Sep 17, 20252.322.362.302.302.30-1.71%2,848,094
Sep 16, 20252.342.382.302.342.340.86%2,738,120
Sep 15, 20252.242.342.222.322.324.98%3,401,785
Sep 12, 20252.322.322.202.212.21-4.74%3,620,688
Sep 11, 20252.362.382.252.322.320.43%6,767,523
Sep 10, 20252.262.362.262.312.313.12%5,001,970
Sep 9, 20252.252.262.112.242.241.36%9,365,935
Sep 8, 20252.162.222.152.212.214.25%5,284,045
Sep 5, 20252.022.132.022.122.126.53%5,286,662
Sep 4, 20251.922.051.921.991.992.58%6,352,553
Sep 3, 20251.992.011.941.941.94-3.96%4,520,586
Sep 2, 20252.002.061.982.022.02-3,990,784
Sep 1, 20252.122.122.012.022.02-7.34%6,378,636
Aug 29, 20252.362.372.112.182.18-9.92%12,569,254
Aug 28, 20252.502.502.402.422.42-2.81%2,465,632
Aug 27, 20252.492.522.442.492.491.22%3,754,563
Aug 26, 20252.432.472.392.462.460.41%3,626,392
Aug 25, 20252.442.492.412.452.452.94%2,683,501
Aug 22, 20252.392.402.342.382.380.42%1,761,217
Aug 21, 20252.342.372.302.372.372.16%2,206,174
Aug 20, 20252.342.402.302.322.32-2.52%3,111,024
Aug 19, 20252.472.472.382.382.38-3.64%2,602,019
Aug 18, 20252.502.562.452.472.47-1.59%3,345,788
Aug 15, 20252.462.582.442.512.513.29%4,062,683
Aug 14, 20252.342.432.322.432.434.74%3,241,108
Aug 13, 20252.312.332.292.322.321.31%2,332,541
Aug 12, 20252.262.312.252.292.29-1,965,758
Aug 11, 20252.312.342.262.292.29-0.87%2,512,638
Aug 8, 20252.352.362.302.312.31-2.12%2,732,974
Aug 7, 20252.402.422.342.362.36-2.88%3,518,224
Aug 6, 20252.402.442.392.432.430.83%2,416,875
Aug 5, 20252.422.442.332.412.411.69%4,009,396
Aug 4, 20252.352.392.272.372.370.85%3,174,421
Aug 1, 20252.362.402.352.352.35-1.26%2,875,160
Jul 31, 20252.452.482.352.382.38-2.86%3,711,697
Jul 30, 20252.472.472.342.452.45-1.61%3,975,941
Jul 29, 20252.532.552.482.492.49-3,853,327
Jul 28, 20252.502.562.452.492.49-1.19%3,485,902