Mesoblast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	15.40	16.07	14.88	15.62	15.62	26.58%	2,032,747
Jul 17, 2025	12.18	12.69	11.87	12.34	12.34	8.72%	499,830
Jul 16, 2025	11.24	11.39	11.05	11.35	11.35	3.56%	124,242
Jul 15, 2025	11.19	11.22	10.96	10.96	10.96	-1.88%	72,191
Jul 14, 2025	11.06	11.32	11.03	11.17	11.17	0.54%	182,073
Jul 11, 2025	11.00	11.22	10.81	11.11	11.11	0.82%	242,492
Jul 10, 2025	10.75	11.04	10.73	11.02	11.02	4.85%	125,460
Jul 9, 2025	10.41	10.66	10.38	10.51	10.51	0.57%	174,166
Jul 8, 2025	10.87	10.87	10.35	10.45	10.45	-0.76%	235,489
Jul 7, 2025	10.55	10.63	10.32	10.53	10.53	-1.40%	202,997
Jul 3, 2025	10.72	10.82	10.56	10.68	10.68	-1.66%	208,906
Jul 2, 2025	10.99	11.18	10.81	10.86	10.86	-10.40%	384,835
Jul 1, 2025	12.00	12.50	11.72	12.12	12.12	11.29%	473,357
Jun 30, 2025	10.82	11.10	10.82	10.89	10.89	-0.27%	114,123
Jun 27, 2025	10.86	11.12	10.79	10.92	10.92	1.58%	165,213
Jun 26, 2025	10.66	10.80	10.60	10.75	10.75	1.90%	78,267
Jun 25, 2025	10.48	10.63	10.33	10.55	10.55	0.96%	158,245
Jun 24, 2025	10.22	10.52	10.17	10.45	10.45	2.85%	149,989
Jun 23, 2025	10.25	10.25	9.88	10.16	10.16	-2.64%	404,124
Jun 20, 2025	11.00	11.06	10.41	10.44	10.44	-10.74%	437,949
Jun 18, 2025	11.71	11.85	11.61	11.69	11.69	-0.68%	98,466
Jun 17, 2025	12.00	12.07	11.74	11.77	11.77	-4.31%	147,713
Jun 16, 2025	12.12	12.37	12.08	12.30	12.30	4.41%	119,003
Jun 13, 2025	11.86	11.98	11.70	11.78	11.78	-3.13%	123,634
Jun 12, 2025	12.05	12.50	11.90	12.16	12.16	2.44%	214,686
Jun 11, 2025	12.09	12.09	11.77	11.87	11.87	-6.61%	262,839
Jun 10, 2025	11.97	13.21	11.97	12.71	12.71	7.26%	355,069
Jun 9, 2025	11.74	11.97	11.55	11.85	11.85	0.51%	248,104
Jun 6, 2025	11.59	12.00	11.59	11.79	11.79	1.55%	110,772
Jun 5, 2025	11.59	11.80	11.46	11.61	11.61	1.31%	179,248
Jun 4, 2025	11.23	11.51	11.08	11.46	11.46	8.63%	189,480
Jun 3, 2025	10.42	10.67	10.41	10.55	10.55	1.64%	124,942
Jun 2, 2025	10.50	10.52	10.23	10.38	10.38	-2.44%	169,324
May 30, 2025	10.78	10.78	10.40	10.64	10.64	-0.37%	176,506
May 29, 2025	10.68	10.78	10.60	10.68	10.68	-2.47%	107,497
May 28, 2025	11.00	11.26	10.87	10.95	10.95	-0.18%	151,971
May 27, 2025	10.72	11.07	10.65	10.97	10.97	1.11%	304,548
May 23, 2025	10.74	10.98	10.60	10.85	10.85	0.18%	106,288
May 22, 2025	10.92	11.05	10.78	10.83	10.83	-3.82%	322,612
May 21, 2025	11.21	11.29	11.00	11.26	11.26	-2.43%	528,267
May 20, 2025	11.40	11.60	11.23	11.54	11.54	-0.09%	274,614
May 19, 2025	11.35	11.58	11.35	11.55	11.55	-1.45%	218,915
May 16, 2025	11.39	11.72	11.20	11.72	11.72	-1.92%	385,694
May 15, 2025	12.03	12.40	11.53	11.95	11.95	3.55%	257,747
May 14, 2025	11.60	11.85	11.32	11.54	11.54	-3.11%	435,891
May 13, 2025	11.46	11.98	11.40	11.91	11.91	4.93%	215,210
May 12, 2025	11.23	11.47	11.12	11.35	11.35	3.46%	98,439
May 9, 2025	11.34	11.49	10.96	10.97	10.97	-3.86%	162,639
May 8, 2025	11.12	11.61	11.02	11.41	11.41	3.26%	74,424
May 7, 2025	11.00	11.09	10.93	11.05	11.05	1.56%	124,284