Mesoblast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.45	2.48	2.38	2.39	2.39	-3.24%	3,293,130
Feb 4, 2026	2.47	2.50	2.43	2.47	2.47	-0.80%	1,961,886
Feb 3, 2026	2.48	2.53	2.47	2.49	2.49	0.81%	2,282,122
Feb 2, 2026	2.49	2.52	2.43	2.47	2.47	-2.37%	3,908,371
Jan 30, 2026	2.59	2.62	2.52	2.53	2.53	-1.94%	3,729,832
Jan 29, 2026	2.66	2.68	2.56	2.58	2.58	-4.44%	4,193,345
Jan 28, 2026	2.72	2.75	2.67	2.70	2.70	0.37%	2,727,582
Jan 27, 2026	2.67	2.73	2.60	2.69	2.69	0.37%	4,227,971
Jan 23, 2026	2.69	2.72	2.60	2.68	2.68	0.37%	3,856,940
Jan 22, 2026	2.57	2.68	2.56	2.67	2.67	6.80%	4,741,989
Jan 21, 2026	2.49	2.54	2.47	2.50	2.50	-1.57%	4,259,176
Jan 20, 2026	2.55	2.59	2.49	2.54	2.54	-	4,841,904
Jan 19, 2026	2.64	2.67	2.53	2.54	2.54	-3.79%	4,689,755
Jan 16, 2026	2.70	2.76	2.61	2.64	2.64	-2.22%	5,080,236
Jan 15, 2026	2.66	2.75	2.66	2.70	2.70	1.12%	3,958,682
Jan 14, 2026	2.70	2.74	2.65	2.67	2.67	-2.20%	4,476,881
Jan 13, 2026	2.80	2.80	2.71	2.73	2.73	-4.21%	6,074,335
Jan 12, 2026	3.11	3.14	2.83	2.85	2.85	-7.17%	7,866,332
Jan 9, 2026	3.13	3.31	3.05	3.07	3.07	4.07%	15,948,170
Jan 8, 2026	2.80	2.97	2.79	2.95	2.95	8.06%	6,444,636
Jan 7, 2026	2.74	2.79	2.72	2.73	2.73	-0.36%	2,267,300
Jan 6, 2026	2.77	2.79	2.68	2.74	2.74	-0.72%	2,895,975
Jan 5, 2026	2.75	2.81	2.73	2.76	2.76	-0.36%	2,021,224
Jan 2, 2026	2.73	2.84	2.73	2.77	2.77	1.84%	1,919,194
Dec 31, 2025	2.77	2.79	2.72	2.72	2.72	-2.86%	2,125,472
Dec 30, 2025	2.82	2.92	2.80	2.80	2.80	-0.36%	3,063,563
Dec 29, 2025	2.90	2.90	2.81	2.81	2.81	-3.10%	2,177,623
Dec 24, 2025	2.84	2.92	2.82	2.90	2.90	0.69%	1,877,045
Dec 23, 2025	2.87	2.93	2.85	2.88	2.88	-0.69%	1,906,563
Dec 22, 2025	2.94	2.99	2.90	2.90	2.90	-0.34%	3,520,720
Dec 19, 2025	2.82	2.96	2.81	2.91	2.91	3.93%	6,901,537
Dec 18, 2025	2.83	2.85	2.75	2.80	2.80	-	6,160,610
Dec 17, 2025	2.79	2.86	2.78	2.80	2.80	1.08%	4,278,860
Dec 16, 2025	2.72	2.79	2.68	2.77	2.77	1.84%	3,363,394
Dec 15, 2025	2.74	2.77	2.71	2.72	2.72	-1.81%	2,288,786
Dec 12, 2025	2.77	2.82	2.75	2.77	2.77	1.09%	3,069,789
Dec 11, 2025	2.85	2.88	2.73	2.74	2.74	-4.53%	4,069,418
Dec 10, 2025	2.88	3.04	2.84	2.87	2.87	1.77%	8,463,430
Dec 9, 2025	2.71	2.85	2.71	2.82	2.82	3.30%	4,110,680
Dec 8, 2025	2.67	2.76	2.67	2.73	2.73	2.63%	2,477,568
Dec 5, 2025	2.61	2.68	2.59	2.66	2.66	4.72%	3,575,298
Dec 4, 2025	2.58	2.64	2.54	2.54	2.54	0.79%	3,976,219
Dec 3, 2025	2.55	2.59	2.51	2.52	2.52	-2.33%	2,505,455
Dec 2, 2025	2.64	2.69	2.55	2.58	2.58	-3.37%	3,338,222
Dec 1, 2025	2.67	2.70	2.61	2.67	2.67	-1.48%	3,382,575
Nov 28, 2025	2.66	2.77	2.64	2.71	2.71	0.74%	3,006,165
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%	5,737,633