Skip to main content
logo
Mesoblast Limited (ASX:MSB)
Australia flag Australia · Delayed Price · Currency is AUD
2.220
-0.070 (-3.06%)
Nov 7, 2025, 4:10 PM AEST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252.272.292.212.222.22-3.06%3,448,144
Nov 6, 20252.422.432.272.292.29-4.98%4,303,880
Nov 5, 20252.412.472.372.412.41-3,170,460
Nov 4, 20252.462.462.402.412.41-2.82%2,399,319
Nov 3, 20252.542.552.452.482.48-1.20%2,779,964
Oct 31, 20252.512.542.482.512.51-2,557,002
Oct 30, 20252.512.532.482.512.51-2,143,750
Oct 29, 20252.582.582.512.512.51-1.95%1,892,532
Oct 28, 20252.592.592.492.562.56-2,819,009
Oct 27, 20252.612.622.542.562.56-0.39%3,152,542
Oct 24, 20252.622.632.562.572.57-1.15%4,140,711
Oct 23, 20252.662.672.592.602.60-3.70%6,307,481
Oct 22, 20252.882.882.702.702.70-7.22%5,156,590
Oct 21, 20252.702.932.702.912.919.40%7,802,488
Oct 20, 20252.632.692.592.662.661.53%5,076,195
Oct 17, 20252.722.732.622.622.62-6.43%5,963,745
Oct 16, 20252.762.832.732.802.802.56%4,151,513
Oct 15, 20252.762.792.682.732.73-1.09%3,987,680
Oct 14, 20252.792.812.712.762.76-2.13%5,187,755
Oct 13, 20252.772.862.742.822.82-2.42%4,557,230
Oct 10, 20252.972.982.852.892.89-2.03%5,357,968
Oct 9, 20253.023.072.952.952.951.03%8,651,618
Oct 8, 20252.753.052.742.922.929.36%14,066,995
Oct 7, 20252.852.922.622.672.673.09%14,066,995
Oct 6, 20252.802.802.582.592.59-12,648,904
Oct 5, 20252.802.802.582.592.59-6.16%7,007,795
Oct 3, 20252.552.972.552.762.768.66%15,071,768
Oct 2, 20252.442.542.432.542.545.83%7,177,088
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