Mesoblast Limited (FRA:LWB)
Germany · Delayed Price · Currency is EUR 1.530
-0.010 (-0.65%)
Last updated: Jan 28, 2026, 3:25 PM CET
Mesoblast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -2.03% | - |
| Jan 29, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Jan 28, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | - |
| Jan 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jan 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
| Jan 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.67% | - |
| Jan 21, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | - |
| Jan 20, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jan 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Jan 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Jan 15, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | - |
| Jan 14, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | -1.31% | - |
| Jan 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Jan 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -7.02% | - |
| Jan 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | - |
| Jan 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 7.79% | - |
| Jan 7, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | - |
| Jan 6, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | - |
| Jan 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Jan 2, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Dec 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Dec 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Dec 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Dec 22, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Dec 19, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.97% | - |
| Dec 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Dec 16, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 4.14% | - |
| Dec 15, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -5.23% | 3,152 |
| Dec 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Dec 11, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -4.46% | - |
| Dec 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Dec 9, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 4.70% | - |
| Dec 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Dec 5, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 4.29% | - |
| Dec 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Dec 3, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Dec 2, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -2.78% | - |
| Dec 1, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Nov 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 14.06% | - |
| Nov 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | - |
| Nov 24, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 6.96% | - |
| Nov 21, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -7.26% | - |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Nov 18, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Nov 17, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 4.17% | - |