Mesoblast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.11	15.11	14.76	14.90	14.90	-1.97%	122,186
May 22, 2026	15.11	15.37	15.08	15.20	15.20	1.47%	115,363
May 21, 2026	14.63	15.02	14.63	14.98	14.98	3.17%	144,312
May 20, 2026	14.35	14.54	14.30	14.52	14.52	-0.21%	207,451
May 19, 2026	14.46	14.66	14.42	14.55	14.55	-0.61%	140,139
May 18, 2026	14.86	14.91	14.49	14.64	14.64	-2.33%	163,877
May 15, 2026	15.08	15.08	14.87	14.99	14.99	-0.60%	162,026
May 14, 2026	14.86	15.31	14.70	15.08	15.08	2.38%	285,650
May 13, 2026	14.62	14.77	14.54	14.73	14.73	2.01%	159,768
May 12, 2026	14.48	14.49	14.32	14.44	14.44	-0.48%	144,672
May 11, 2026	14.63	14.78	14.50	14.51	14.51	-1.56%	139,254
May 8, 2026	14.72	14.77	14.51	14.74	14.74	-0.41%	100,789
May 7, 2026	15.61	15.61	14.72	14.80	14.80	-6.39%	201,746
May 6, 2026	15.60	15.82	15.35	15.81	15.81	0.13%	221,145
May 5, 2026	15.90	16.00	15.63	15.79	15.79	-1.31%	83,860
May 4, 2026	15.71	16.06	15.62	16.00	16.00	1.65%	173,260
May 1, 2026	15.85	15.89	15.61	15.74	15.74	0.45%	147,902
Apr 30, 2026	15.35	15.73	15.19	15.67	15.67	0.77%	123,122
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%	80,611
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