Mesoblast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.66	2.77	2.64	2.71	2.71	0.74%	2,991,735
Nov 27, 2025	2.70	2.73	2.60	2.69	2.69	-1.10%	5,147,252
Nov 26, 2025	2.50	2.75	2.49	2.72	2.72	14.29%	9,288,703
Nov 25, 2025	2.45	2.49	2.29	2.38	2.38	2.15%	10,762,860
Nov 24, 2025	2.38	2.41	2.29	2.33	2.33	0.87%	5,707,555
Nov 21, 2025	2.26	2.33	2.24	2.31	2.31	0.43%	2,440,091
Nov 20, 2025	2.28	2.36	2.28	2.30	2.30	1.77%	3,196,123
Nov 19, 2025	2.28	2.33	2.26	2.26	2.26	-0.88%	3,117,762
Nov 18, 2025	2.29	2.33	2.25	2.28	2.28	-2.15%	7,013,483
Nov 17, 2025	2.25	2.33	2.23	2.33	2.33	4.95%	3,065,704
Nov 14, 2025	2.21	2.25	2.21	2.22	2.22	-3.90%	3,556,666
Nov 13, 2025	2.37	2.38	2.29	2.31	2.31	-1.28%	2,847,409
Nov 12, 2025	2.34	2.43	2.33	2.34	2.34	1.30%	4,292,792
Nov 11, 2025	2.32	2.35	2.29	2.31	2.31	0.87%	1,728,917
Nov 10, 2025	2.25	2.32	2.24	2.29	2.29	3.15%	2,608,483
Nov 7, 2025	2.27	2.29	2.21	2.22	2.22	-3.06%	3,448,144
Nov 6, 2025	2.42	2.43	2.27	2.29	2.29	-4.98%	4,303,880
Nov 5, 2025	2.41	2.47	2.37	2.41	2.41	-	3,170,460
Nov 4, 2025	2.46	2.46	2.40	2.41	2.41	-2.82%	2,399,319
Nov 3, 2025	2.54	2.55	2.45	2.48	2.48	-1.20%	2,779,964
Oct 31, 2025	2.51	2.54	2.48	2.51	2.51	-	2,557,002
Oct 30, 2025	2.51	2.53	2.48	2.51	2.51	-	2,143,750
Oct 29, 2025	2.58	2.58	2.51	2.51	2.51	-1.95%	1,892,532
Oct 28, 2025	2.59	2.59	2.49	2.56	2.56	-	2,819,009
Oct 27, 2025	2.61	2.62	2.54	2.56	2.56	-0.39%	3,152,542
Oct 24, 2025	2.62	2.63	2.56	2.57	2.57	-1.15%	4,140,711
Oct 23, 2025	2.66	2.67	2.59	2.60	2.60	-3.70%	6,307,481
Oct 22, 2025	2.88	2.88	2.70	2.70	2.70	-7.22%	5,156,590
Oct 21, 2025	2.70	2.93	2.70	2.91	2.91	9.40%	7,802,488
Oct 20, 2025	2.63	2.69	2.59	2.66	2.66	1.53%	5,076,195
Oct 17, 2025	2.72	2.73	2.62	2.62	2.62	-6.43%	5,963,745
Oct 16, 2025	2.76	2.83	2.73	2.80	2.80	2.56%	4,151,513
Oct 15, 2025	2.76	2.79	2.68	2.73	2.73	-1.09%	3,987,680
Oct 14, 2025	2.79	2.81	2.71	2.76	2.76	-2.13%	5,187,755
Oct 13, 2025	2.77	2.86	2.74	2.82	2.82	-2.42%	4,557,230
Oct 10, 2025	2.97	2.98	2.85	2.89	2.89	-2.03%	5,357,968
Oct 9, 2025	3.02	3.07	2.95	2.95	2.95	1.03%	8,651,618
Oct 8, 2025	2.75	3.05	2.74	2.92	2.92	9.36%	14,066,990
Oct 7, 2025	2.85	2.92	2.62	2.67	2.67	3.09%	13,305,340
Oct 6, 2025	2.80	2.80	2.58	2.59	2.59	-6.16%	7,007,795
Oct 3, 2025	2.55	2.97	2.55	2.76	2.76	8.66%	15,071,760
Oct 2, 2025	2.44	2.54	2.43	2.54	2.54	5.83%	7,177,088
Oct 1, 2025	2.40	2.43	2.36	2.40	2.40	1.27%	2,893,175
Sep 30, 2025	2.41	2.42	2.35	2.37	2.37	-2.07%	3,723,820
Sep 29, 2025	2.40	2.50	2.40	2.42	2.42	0.83%	5,542,642
Sep 26, 2025	2.43	2.45	2.36	2.40	2.40	-3.61%	5,564,150
Sep 25, 2025	2.41	2.53	2.41	2.49	2.49	1.63%	2,932,238
Sep 24, 2025	2.43	2.47	2.39	2.45	2.45	-0.81%	3,721,140
Sep 23, 2025	2.50	2.55	2.42	2.47	2.47	-1.20%	4,842,380
Sep 22, 2025	2.48	2.54	2.47	2.50	2.50	3.73%	4,799,297