Skip to main content
logo
Mesoblast Limited (ASX:MSB)
Australia flag Australia · Delayed Price · Currency is AUD
2.210
-0.110 (-4.74%)
Sep 12, 2025, 4:10 PM AEST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 25, 20252.582.612.502.522.52-2.33%4,955,491
Jul 24, 20252.412.592.412.582.587.95%7,086,744
Jul 23, 20252.312.432.302.392.394.82%6,360,861
Jul 22, 20252.322.392.242.282.28-1.30%5,680,507
Jul 21, 20252.332.352.152.312.31-4.15%13,585,829
Jul 18, 20251.902.481.902.412.4134.64%25,688,153
Jul 17, 20251.731.811.701.791.793.47%4,450,021
Jul 16, 20251.681.731.641.731.731.76%2,480,599
Jul 15, 20251.671.741.671.701.701.80%3,897,431
Jul 14, 20251.651.671.631.671.670.60%2,203,246
Jul 11, 20251.661.691.641.661.660.61%3,482,629
Jul 10, 20251.581.651.581.651.654.43%4,437,514
Jul 9, 20251.591.591.531.581.58-0.63%5,803,032
Jul 8, 20251.611.621.571.591.59-1.85%4,004,010
Jul 7, 20251.631.651.601.621.62-0.61%4,132,474