Mesoblast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	15.85	15.89	15.61	15.74	15.74	0.45%	147,885
Apr 30, 2026	15.35	15.73	15.19	15.67	15.67	0.77%	122,481
Apr 29, 2026	15.67	15.70	15.47	15.55	15.55	2.17%	152,280
Apr 28, 2026	15.30	15.46	15.15	15.22	15.22	-0.72%	80,212
Apr 27, 2026	15.36	15.55	15.28	15.33	15.33	-1.16%	105,118
Apr 24, 2026	15.60	15.61	15.34	15.51	15.51	0.06%	87,771
Apr 23, 2026	15.60	15.76	15.22	15.50	15.50	-1.52%	292,052
Apr 22, 2026	15.98	16.00	15.64	15.74	15.74	-2.72%	230,359
Apr 21, 2026	16.55	16.59	16.16	16.18	16.18	-2.59%	164,626
Apr 20, 2026	16.61	16.89	16.50	16.61	16.61	0.91%	224,118
Apr 17, 2026	16.29	16.79	16.29	16.46	16.46	2.30%	164,243
Apr 16, 2026	16.11	16.26	15.90	16.09	16.09	2.16%	229,513
Apr 15, 2026	15.48	15.89	15.48	15.75	15.75	7.80%	315,724
Apr 14, 2026	14.48	14.67	14.38	14.61	14.61	-0.61%	239,232
Apr 13, 2026	14.85	14.85	14.33	14.70	14.70	-2.00%	300,525
Apr 10, 2026	14.93	15.28	14.85	15.00	15.00	3.09%	201,462
Apr 9, 2026	14.17	15.00	14.10	14.55	14.55	4.53%	344,855
Apr 8, 2026	14.09	14.41	13.79	13.92	13.92	1.72%	344,969
Apr 7, 2026	13.88	13.99	13.30	13.69	13.69	-7.97%	447,958
Apr 6, 2026	14.81	15.07	14.76	14.87	14.87	0.41%	102,773
Apr 2, 2026	15.00	15.27	14.74	14.81	14.81	-6.27%	173,195
Apr 1, 2026	15.78	16.50	15.77	15.80	15.80	2.73%	464,869
Mar 31, 2026	14.72	15.41	14.72	15.38	15.38	7.03%	209,466
Mar 30, 2026	14.73	14.84	14.31	14.37	14.37	0.07%	178,684
Mar 27, 2026	14.63	14.63	14.26	14.36	14.36	-3.36%	177,088
Mar 26, 2026	15.56	15.56	14.75	14.86	14.86	-5.05%	124,708
Mar 25, 2026	15.06	15.89	15.06	15.65	15.65	9.29%	318,116
Mar 24, 2026	14.08	14.42	14.07	14.32	14.32	2.14%	239,667
Mar 23, 2026	14.80	14.93	14.02	14.02	14.02	-2.37%	1,235,963
Mar 20, 2026	14.70	14.89	14.23	14.36	14.36	-2.84%	259,346
Mar 19, 2026	14.42	14.81	14.33	14.78	14.78	1.03%	145,364
Mar 18, 2026	14.65	14.80	14.55	14.63	14.63	0.69%	311,782
Mar 17, 2026	14.56	14.68	14.39	14.53	14.53	-0.68%	174,594
Mar 16, 2026	14.57	14.83	14.49	14.63	14.63	0.55%	144,708
Mar 13, 2026	14.94	15.07	14.50	14.55	14.55	-3.45%	253,767
Mar 12, 2026	15.32	15.33	15.02	15.07	15.07	-3.58%	130,765
Mar 11, 2026	15.56	15.77	15.40	15.63	15.63	-0.70%	91,606
Mar 10, 2026	15.51	16.03	15.45	15.74	15.74	2.01%	258,066
Mar 9, 2026	15.19	15.49	14.91	15.43	15.43	-2.65%	214,931
Mar 6, 2026	15.86	16.34	15.66	15.85	15.85	1.08%	296,432
Mar 5, 2026	15.16	15.72	15.00	15.68	15.68	7.54%	664,809
Mar 4, 2026	14.54	14.75	14.41	14.58	14.58	0.21%	332,854
Mar 3, 2026	13.96	14.61	13.45	14.55	14.55	0.28%	892,871
Mar 2, 2026	14.80	14.97	14.37	14.51	14.51	-8.45%	592,823
Feb 27, 2026	15.80	16.09	15.40	15.85	15.85	-6.32%	366,710
Feb 26, 2026	17.15	17.25	16.36	16.92	16.92	0.06%	206,261
Feb 25, 2026	16.74	17.16	16.74	16.91	16.91	2.36%	204,105
Feb 24, 2026	16.30	16.55	16.27	16.52	16.52	-0.96%	165,464
Feb 23, 2026	16.59	16.74	16.38	16.68	16.68	-1.18%	146,750
Feb 20, 2026	16.89	16.98	16.70	16.88	16.88	-0.18%	168,430