Mesoblast Limited (FRA:LWB)
Germany · Delayed Price · Currency is EUR 1.410
0.00 (0.00%)
At close: Feb 20, 2026
Mesoblast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Feb 19, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Feb 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 17, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | - |
| Feb 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Feb 13, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | -2.08% | - |
| Feb 12, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -3.36% | - |
| Feb 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | - |
| Feb 10, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 3.62% | - |
| Feb 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.98% | - |
| Feb 6, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -4.44% | - |
| Feb 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -5.59% | - |
| Feb 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Feb 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Feb 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| 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% | - |