Skip to main content
logo
Mesoblast Limited (ASX:MSB)
Australia flag Australia · Delayed Price · Currency is AUD
2.010
+0.025 (1.26%)
Apr 8, 2026, 11:29 AM AEST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262.062.082.002.02-1.51%3,031,763
Apr 7, 20262.142.181.981.991.99-6.81%7,792,739
Apr 2, 20262.252.272.102.132.13-6.17%2,896,217
Apr 1, 20262.242.272.192.272.275.09%2,996,046
Mar 31, 20262.072.182.072.162.160.93%4,404,299
Mar 30, 20262.052.142.052.142.141.42%3,254,646
Mar 27, 20262.172.172.082.112.11-3.65%3,276,490
Mar 26, 20262.222.262.182.192.19-2,971,710
Mar 25, 20262.072.212.062.192.196.31%2,690,523
Mar 24, 20262.072.102.042.062.060.49%2,713,997
Mar 23, 20262.022.092.002.052.05-0.49%2,828,167
Mar 20, 20262.072.142.062.062.06-0.48%6,770,341
Mar 19, 20262.062.102.062.072.07-0.96%2,853,662
Mar 18, 20262.032.112.022.092.093.47%6,164,895
Mar 17, 20262.042.062.022.022.02-1.46%3,636,148
Mar 16, 20262.072.082.042.052.05-2.84%3,367,634
Mar 13, 20262.092.122.062.112.11-1.40%2,190,648
Mar 12, 20262.142.172.102.142.14-2.28%2,972,513
Mar 11, 20262.192.232.162.192.190.46%4,427,766
Mar 10, 20262.212.222.162.182.183.32%3,556,840
Mar 9, 20262.202.232.082.112.11-8.26%4,812,945
Mar 6, 20262.162.342.162.302.305.50%4,692,829
Mar 5, 20262.092.212.072.182.187.92%6,077,928
Mar 4, 20262.052.122.022.022.020.50%8,444,461
Mar 3, 20262.082.081.952.012.01-2.90%5,719,513
Mar 2, 20262.152.152.032.072.07-7.59%7,449,032
Feb 27, 20262.502.632.232.242.24-7.44%9,566,334
Feb 26, 20262.392.452.382.422.422.98%2,279,048
Feb 25, 20262.332.382.322.352.352.17%1,975,694
Feb 24, 20262.352.362.302.302.30-2.13%1,980,179
Feb 23, 20262.402.402.322.352.35-2.49%2,157,609
Feb 20, 20262.402.442.392.412.41-0.41%2,104,714
Feb 19, 20262.472.482.402.422.42-0.82%2,364,903
Feb 18, 20262.442.472.422.442.441.24%2,092,430
Feb 17, 20262.422.442.372.412.41-0.41%1,170,887
Feb 16, 20262.382.442.372.422.421.68%1,681,562
Feb 13, 20262.392.412.362.382.38-2.86%1,865,535
Feb 12, 20262.542.562.452.452.45-4.67%2,180,093
Feb 11, 20262.522.582.492.572.572.80%2,476,257
Feb 10, 20262.402.542.382.502.505.49%3,194,875
Feb 9, 20262.312.402.302.372.376.28%3,585,646
Feb 6, 20262.282.302.192.232.23-6.69%9,934,392
Feb 5, 20262.452.482.382.392.39-3.24%3,293,130
Feb 4, 20262.472.502.432.472.47-0.80%1,961,886
Feb 3, 20262.482.532.472.492.490.81%2,282,122
Feb 2, 20262.492.522.432.472.47-2.37%3,908,371
Jan 30, 20262.592.622.522.532.53-1.94%3,729,832
Jan 29, 20262.662.682.562.582.58-4.44%4,193,345
Jan 28, 20262.722.752.672.702.700.37%2,727,582
Jan 27, 20262.672.732.602.692.690.37%4,227,971