Mesoblast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.11	2.12	2.07	2.11	-	2.43%	4,497,030
Sep 17, 2026	2.04	2.09	2.03	2.06	2.06	0.98%	2,866,349
Sep 16, 2026	2.06	2.08	2.01	2.04	2.04	-0.97%	2,714,469
Sep 15, 2026	2.11	2.14	2.06	2.06	2.06	-2.83%	2,677,486
Sep 14, 2026	2.17	2.19	2.11	2.12	2.12	-1.40%	1,362,600
Sep 11, 2026	2.16	2.18	2.13	2.15	2.15	-0.92%	1,495,321
Sep 10, 2026	2.20	2.22	2.16	2.17	2.17	-2.25%	2,320,583
Sep 9, 2026	2.29	2.31	2.21	2.22	2.22	-3.06%	1,529,366
Sep 8, 2026	2.24	2.33	2.20	2.29	2.29	2.69%	2,982,986
Sep 7, 2026	2.34	2.38	2.23	2.23	2.23	-6.30%	2,754,848
Sep 4, 2026	2.38	2.41	2.37	2.38	2.38	-	1,294,011
Sep 3, 2026	2.40	2.44	2.35	2.38	2.38	0.42%	2,074,487
Sep 2, 2026	2.30	2.40	2.25	2.37	2.37	1.28%	3,362,677
Sep 1, 2026	2.32	2.35	2.28	2.34	2.34	-0.85%	2,391,767
Aug 31, 2026	2.41	2.45	2.28	2.36	2.36	-4.07%	3,668,124
Aug 28, 2026	2.46	2.54	2.36	2.46	2.46	2.07%	4,695,758
Aug 27, 2026	2.38	2.47	2.34	2.41	2.41	2.12%	3,283,144
Aug 26, 2026	2.41	2.44	2.34	2.36	2.36	0.43%	1,989,383
Aug 25, 2026	2.35	2.37	2.29	2.35	2.35	-	1,786,763
Aug 24, 2026	2.39	2.40	2.33	2.35	2.35	-0.42%	1,392,763
Aug 21, 2026	2.48	2.48	2.34	2.36	2.36	-5.98%	3,436,240
Aug 20, 2026	2.41	2.58	2.40	2.51	2.51	5.91%	4,552,861
Aug 19, 2026	2.38	2.39	2.33	2.37	2.37	-1.25%	1,855,618
Aug 18, 2026	2.40	2.52	2.38	2.40	2.40	-2.04%	3,264,388
Aug 17, 2026	2.22	2.45	2.19	2.45	2.45	10.86%	3,821,266
Aug 14, 2026	2.38	2.38	2.20	2.21	2.21	-7.14%	3,042,855
Aug 13, 2026	2.37	2.41	2.37	2.38	2.38	-0.83%	1,046,784
Aug 12, 2026	2.40	2.43	2.36	2.40	2.40	-0.41%	1,043,982
Aug 11, 2026	2.36	2.42	2.35	2.41	2.41	2.12%	1,532,231
Aug 10, 2026	2.24	2.40	2.24	2.36	2.36	5.83%	3,558,757
Aug 7, 2026	2.24	2.25	2.15	2.23	2.23	-	1,940,875
Aug 6, 2026	2.16	2.28	2.14	2.23	2.23	4.69%	3,037,197
Aug 5, 2026	2.09	2.16	2.09	2.13	2.13	2.40%	1,715,318
Aug 4, 2026	2.05	2.10	2.05	2.08	2.08	2.46%	1,585,284
Aug 3, 2026	2.06	2.07	2.01	2.03	2.03	-0.98%	1,586,922
Jul 31, 2026	2.11	2.12	2.05	2.05	2.05	0.49%	2,209,953
Jul 30, 2026	2.01	2.12	2.00	2.04	2.04	-	3,303,857
Jul 29, 2026	2.07	2.10	2.02	2.04	2.04	-0.97%	2,514,436
Jul 28, 2026	2.08	2.09	2.02	2.06	2.06	-3.74%	2,727,846
Jul 27, 2026	2.22	2.24	2.13	2.14	2.14	-3.60%	2,848,523
Jul 24, 2026	2.31	2.32	2.22	2.22	2.22	-4.31%	2,221,012
Jul 23, 2026	2.32	2.38	2.29	2.32	2.32	-0.85%	1,939,444
Jul 22, 2026	2.30	2.40	2.30	2.34	2.34	0.86%	2,434,027
Jul 21, 2026	2.37	2.38	2.24	2.32	2.32	-4.53%	3,702,397
Jul 20, 2026	2.47	2.48	2.39	2.43	2.43	-0.41%	2,409,244
Jul 17, 2026	2.61	2.66	2.40	2.44	2.44	-11.91%	7,134,866
Jul 16, 2026	2.63	2.78	2.60	2.77	2.77	6.95%	7,772,806
Jul 15, 2026	2.40	2.64	2.39	2.59	2.59	8.82%	6,555,345
Jul 14, 2026	2.31	2.38	2.29	2.38	2.38	1.28%	4,034,695
Jul 13, 2026	2.29	2.45	2.28	2.35	2.35	4.91%	5,388,829