Skip to main content
logo
Mesoblast Limited (ASX:MSB)
Australia flag Australia · Delayed Price · Currency is AUD
2.040
-0.070 (-3.32%)
May 18, 2026, 4:10 PM AEST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262.112.112.022.042.04-3.32%2,257,234
May 15, 20262.072.132.072.112.112.93%2,492,093
May 14, 20262.042.062.002.052.050.99%2,260,212
May 13, 20261.992.051.982.032.032.01%2,212,107
May 12, 20262.002.001.931.991.99-0.50%3,044,638
May 11, 20262.002.021.942.002.00-0.99%3,872,758
May 8, 20262.042.072.012.022.02-3.35%1,994,996
May 7, 20262.152.152.072.092.09-2,211,044
May 6, 20262.222.222.092.092.09-4.13%4,006,147
May 5, 20262.202.222.172.182.18-0.91%1,218,347
May 4, 20262.182.232.182.202.20-1,030,509
May 1, 20262.152.222.152.202.203.77%1,715,556
Apr 30, 20262.232.232.072.122.12-4.50%4,181,495
Apr 29, 20262.162.302.152.222.223.26%2,756,728
Apr 28, 20262.162.182.132.152.150.47%1,789,769
Apr 27, 20262.162.172.142.142.14-2.28%1,343,245
Apr 24, 20262.152.202.132.192.190.46%1,944,874
Apr 23, 20262.202.232.172.182.18-1.36%1,514,208
Apr 22, 20262.262.282.182.212.21-3.91%2,787,525
Apr 21, 20262.342.352.292.302.30-2,041,204
Apr 20, 20262.262.322.232.302.302.22%2,050,703
Apr 17, 20262.242.282.222.252.250.45%1,071,967
Apr 16, 20262.192.302.182.242.243.23%3,199,735
Apr 15, 20262.062.192.042.172.177.96%6,037,635
Apr 14, 20262.062.071.982.012.01-0.50%4,333,800
Apr 13, 20262.102.101.972.022.02-4.72%6,553,043
Apr 10, 20262.032.152.032.122.124.43%5,563,773
Apr 9, 20262.002.081.942.032.030.50%10,655,260
Apr 8, 20262.062.081.972.022.021.76%7,612,785
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