Mesoblast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	17.25	17.36	17.00	17.19	17.19	-0.35%	151,689
Jan 30, 2026	17.71	18.00	17.23	17.25	17.25	-3.95%	242,240
Jan 29, 2026	18.34	18.49	17.67	17.96	17.96	-3.96%	179,637
Jan 28, 2026	19.19	19.21	18.48	18.70	18.70	-2.45%	118,509
Jan 27, 2026	18.78	19.34	18.63	19.17	19.17	2.62%	180,684
Jan 26, 2026	18.38	18.72	18.38	18.68	18.68	1.63%	90,888
Jan 23, 2026	18.70	18.70	18.27	18.38	18.38	-2.08%	107,935
Jan 22, 2026	18.09	19.00	18.09	18.77	18.77	8.12%	202,695
Jan 21, 2026	16.81	17.38	16.79	17.36	17.36	3.15%	282,880
Jan 20, 2026	17.10	17.15	16.67	16.83	16.83	-3.55%	326,231
Jan 16, 2026	17.56	17.67	17.34	17.45	17.45	-1.58%	147,975
Jan 15, 2026	17.96	18.02	17.69	17.73	17.73	0.51%	180,123
Jan 14, 2026	17.64	17.82	17.51	17.64	17.64	-0.68%	176,089
Jan 13, 2026	18.46	18.46	17.38	17.76	17.76	-4.87%	417,394
Jan 12, 2026	19.35	19.35	18.19	18.67	18.67	-10.93%	550,762
Jan 9, 2026	20.12	21.50	20.12	20.96	20.96	5.49%	311,970
Jan 8, 2026	19.77	20.39	19.74	19.87	19.87	3.17%	251,403
Jan 7, 2026	18.47	19.50	18.47	19.26	19.26	3.72%	173,787
Jan 6, 2026	18.31	18.65	18.31	18.57	18.57	1.53%	124,823
Jan 5, 2026	18.26	18.73	18.08	18.29	18.29	0.72%	149,636
Jan 2, 2026	18.29	18.46	17.90	18.16	18.16	0.67%	189,383
Dec 31, 2025	18.24	18.62	17.93	18.04	18.04	-2.91%	245,996
Dec 30, 2025	19.05	19.05	18.55	18.58	18.58	-2.00%	143,425
Dec 29, 2025	19.00	19.06	18.73	18.96	18.96	-2.77%	145,303
Dec 26, 2025	19.44	19.60	19.23	19.50	19.50	0.52%	115,404
Dec 24, 2025	19.33	19.52	19.30	19.40	19.40	1.09%	36,280
Dec 23, 2025	19.33	19.45	19.00	19.19	19.19	-1.18%	104,369
Dec 22, 2025	19.43	19.52	19.15	19.42	19.42	-0.31%	149,575
Dec 19, 2025	18.95	19.90	18.95	19.48	19.48	4.73%	437,154
Dec 18, 2025	18.73	19.07	18.49	18.60	18.60	-0.53%	157,386
Dec 17, 2025	18.42	19.18	18.42	18.70	18.70	2.24%	603,154
Dec 16, 2025	18.09	18.42	17.96	18.29	18.29	3.27%	164,308
Dec 15, 2025	18.13	18.13	17.48	17.71	17.71	-1.99%	259,321
Dec 12, 2025	18.44	18.51	17.86	18.07	18.07	-1.79%	259,459
Dec 11, 2025	18.47	18.63	18.10	18.40	18.40	-3.41%	291,797
Dec 10, 2025	18.82	19.28	18.72	19.05	19.05	1.55%	294,948
Dec 9, 2025	18.66	19.28	18.48	18.76	18.76	3.59%	314,561
Dec 8, 2025	18.10	18.36	18.00	18.11	18.11	1.34%	181,239
Dec 5, 2025	17.56	18.15	17.56	17.87	17.87	3.96%	247,878
Dec 4, 2025	16.98	17.52	16.80	17.19	17.19	1.54%	212,114
Dec 3, 2025	16.49	17.22	16.49	16.93	16.93	2.17%	138,602
Dec 2, 2025	16.67	16.95	16.43	16.57	16.57	-2.53%	202,823
Dec 1, 2025	17.20	17.65	16.85	17.00	17.00	-1.33%	241,184
Nov 28, 2025	17.55	17.57	17.07	17.23	17.23	-0.81%	191,863
Nov 26, 2025	17.52	17.79	17.35	17.37	17.37	8.16%	451,941
Nov 25, 2025	16.19	16.31	15.87	16.06	16.06	2.82%	213,532
Nov 24, 2025	15.31	16.00	15.13	15.62	15.62	1.63%	260,229
Nov 21, 2025	14.72	15.62	14.69	15.37	15.37	7.33%	200,912
Nov 20, 2025	15.07	15.24	14.32	14.32	14.32	-3.57%	170,848
Nov 19, 2025	14.79	14.94	14.56	14.85	14.85	-0.27%	76,185