Skip to main content
logo
Mesoblast Limited (ASX:MSB)
Australia flag Australia · Delayed Price · Currency is AUD
2.460
+0.050 (2.07%)
Aug 28, 2026, 4:10 PM AEST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262.462.542.362.462.462.07%4,695,758
Aug 27, 20262.382.472.342.412.412.12%3,283,144
Aug 26, 20262.412.442.342.362.360.43%1,989,383
Aug 25, 20262.352.372.292.352.35-1,786,763
Aug 24, 20262.392.402.332.352.35-0.42%1,392,763
Aug 21, 20262.482.482.342.362.36-5.98%3,436,240
Aug 20, 20262.412.582.402.512.515.91%4,552,861
Aug 19, 20262.382.392.332.372.37-1.25%1,855,618
Aug 18, 20262.402.522.382.402.40-2.04%3,264,388
Aug 17, 20262.222.452.192.452.4510.86%3,821,266
Aug 14, 20262.382.382.202.212.21-7.14%3,042,855
Aug 13, 20262.372.412.372.382.38-0.83%1,046,784
Aug 12, 20262.402.432.362.402.40-0.41%1,043,982
Aug 11, 20262.362.422.352.412.412.12%1,532,231
Aug 10, 20262.242.402.242.362.365.83%3,558,757
Aug 7, 20262.242.252.152.232.23-1,940,875
Aug 6, 20262.162.282.142.232.234.69%3,037,197
Aug 5, 20262.092.162.092.132.132.40%1,715,318
Aug 4, 20262.052.102.052.082.082.46%1,585,284
Aug 3, 20262.062.072.012.032.03-0.98%1,586,922
Jul 31, 20262.112.122.052.052.050.49%2,209,953
Jul 30, 20262.012.122.002.042.04-3,303,857
Jul 29, 20262.072.102.022.042.04-0.97%2,514,436
Jul 28, 20262.082.092.022.062.06-3.74%2,727,846
Jul 27, 20262.222.242.132.142.14-3.60%2,848,523
Jul 24, 20262.312.322.222.222.22-4.31%2,221,012
Jul 23, 20262.322.382.292.322.32-0.85%1,939,444
Jul 22, 20262.302.402.302.342.340.86%2,434,027
Jul 21, 20262.372.382.242.322.32-4.53%3,702,397
Jul 20, 20262.472.482.392.432.43-0.41%2,409,244
Jul 17, 20262.612.662.402.442.44-11.91%7,134,866
Jul 16, 20262.632.782.602.772.776.95%7,772,806
Jul 15, 20262.402.642.392.592.598.82%6,555,345
Jul 14, 20262.312.382.292.382.381.28%4,034,695
Jul 13, 20262.292.452.282.352.354.91%5,388,829
Jul 10, 20262.002.301.972.242.246.67%7,751,475
Jul 9, 20262.092.182.092.102.103.96%4,167,031
Jul 8, 20262.052.061.982.022.02-0.98%2,855,392
Jul 7, 20262.072.082.022.042.04-1.92%1,519,776
Jul 6, 20262.042.082.012.082.080.97%1,621,351
Jul 3, 20262.062.072.022.062.060.49%1,405,252
Jul 2, 20262.042.072.012.052.050.49%2,099,342
Jul 1, 20261.952.081.922.042.044.35%3,178,519
Jun 30, 20261.971.981.901.961.960.26%3,394,803
Jun 29, 20261.911.991.911.951.953.45%3,223,788
Jun 26, 20262.092.091.881.891.89-9.38%6,235,597
Jun 25, 20262.212.252.052.082.08-6.73%3,142,652
Jun 24, 20262.192.272.192.232.232.76%3,537,348
Jun 23, 20262.212.262.172.172.170.46%2,533,609
Jun 22, 20262.142.222.122.162.161.41%2,296,807