Mesoblast Limited (FRA:LWB)
Germany · Delayed Price · Currency is EUR 1.550
+0.030 (1.97%)
At close: Dec 19, 2025
Mesoblast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Nov 12, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Nov 10, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Nov 7, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Nov 5, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Nov 4, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Nov 3, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Oct 31, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | - |
| Oct 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Oct 29, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -1.42% | - |
| Oct 28, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | - |
| Oct 27, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | - |
| Oct 24, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Oct 23, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Oct 22, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Oct 21, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 9.09% | - |
| Oct 20, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Oct 17, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -6.62% | - |
| Oct 16, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Oct 15, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Oct 14, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Oct 13, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -3.16% | - |