Skip to main content
logo
Mesoblast Limited (ASX:MSB)
Australia flag Australia · Delayed Price · Currency is AUD
1.885
-0.195 (-9.38%)
Jun 26, 2026, 4:11 PM AEST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 19, 20262.072.252.072.132.133.40%11,951,210
Jun 18, 20262.032.122.002.062.064.30%5,648,909
Jun 17, 20261.951.981.921.981.981.28%1,771,346
Jun 16, 20261.941.961.921.951.95-0.26%2,270,662
Jun 15, 20261.981.991.951.961.960.26%2,418,651
Jun 12, 20262.002.001.951.951.95-1.02%2,173,835
Jun 11, 20261.982.011.931.971.97-1.99%3,366,553
Jun 10, 20262.062.062.012.012.01-1.47%1,842,320
Jun 9, 20261.992.091.962.042.04-0.49%5,154,456
Jun 5, 20262.092.122.032.052.051.49%3,413,075
Jun 4, 20262.002.031.992.022.02-2,526,910
Jun 3, 20262.022.061.992.022.02-1.46%3,788,870
Jun 2, 20262.102.112.002.052.05-2.84%3,484,123
Jun 1, 20262.132.172.092.112.11-1.40%2,041,902
May 29, 20262.042.142.032.142.145.42%4,606,991
May 28, 20262.052.072.012.032.03-0.98%1,448,217
May 27, 20262.082.132.052.052.05-1.44%2,232,933
May 26, 20262.122.122.052.082.08-1.89%1,549,775
May 25, 20262.122.142.082.122.12-1,742,028
May 22, 20262.102.152.092.122.122.42%2,111,205
May 21, 20262.062.122.032.072.074.02%2,828,226
May 20, 20262.052.081.991.991.99-2.45%2,000,894
May 19, 20262.052.082.022.042.04-1,540,750
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