Mesoblast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	11.31	11.34	10.77	10.88	10.88	-3.72%	224,983
May 5, 2025	11.74	11.75	11.24	11.30	11.30	-6.22%	195,894
May 2, 2025	12.20	12.25	12.01	12.05	12.05	0.92%	164,736
May 1, 2025	11.88	12.12	11.73	11.94	11.94	4.74%	188,990
Apr 30, 2025	11.50	11.51	11.03	11.40	11.40	-4.28%	92,909
Apr 29, 2025	11.75	12.03	11.61	11.91	11.91	4.34%	136,868
Apr 28, 2025	11.70	11.93	11.32	11.42	11.42	-3.43%	150,171
Apr 25, 2025	11.74	11.98	11.63	11.82	11.82	-0.34%	124,179
Apr 24, 2025	11.45	11.95	11.35	11.86	11.86	6.85%	152,400
Apr 23, 2025	10.95	11.56	10.95	11.10	11.10	2.21%	174,381
Apr 22, 2025	10.54	11.05	10.48	10.86	10.86	5.64%	197,358
Apr 21, 2025	10.54	10.54	10.11	10.28	10.28	-4.10%	247,182
Apr 17, 2025	10.55	10.89	10.46	10.72	10.72	3.98%	155,756
Apr 16, 2025	10.53	10.60	10.26	10.31	10.31	-4.27%	77,418