Skip to main content
logo
Mesoblast Limited (ASX:MSB)
Australia flag Australia · Delayed Price · Currency is AUD
2.440
-0.330 (-11.91%)
Jul 17, 2026, 4:10 PM AEST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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