Mesoblast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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