Mesoblast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.95	13.20	12.88	13.18	13.18	6.38%	215,599
Oct 26, 2026	12.38	12.48	12.33	12.39	12.39	0.90%	107,348
Oct 23, 2026	12.38	12.38	12.21	12.28	12.28	-2.15%	102,686
Oct 22, 2026	12.80	12.93	12.49	12.55	12.55	-2.18%	236,782
Oct 21, 2026	12.98	13.12	12.78	12.83	12.83	3.38%	555,441
Oct 20, 2026	11.95	12.51	11.95	12.41	12.41	3.85%	245,571
Oct 19, 2026	12.48	12.50	11.89	11.95	11.95	-10.02%	617,861
Oct 16, 2026	13.91	13.91	12.94	13.28	13.28	-4.80%	615,687
Oct 15, 2026	13.56	14.00	13.50	13.95	13.95	1.16%	290,027
Oct 14, 2026	13.75	13.95	13.68	13.79	13.79	-0.76%	225,652
Oct 13, 2026	14.26	14.26	13.90	13.90	13.90	-2.63%	260,457
Oct 12, 2026	14.47	14.47	14.27	14.27	14.27	-0.14%	143,763
Oct 9, 2026	13.93	14.38	13.93	14.29	14.29	3.93%	178,171
Oct 8, 2026	13.62	13.76	13.41	13.75	13.75	-1.36%	239,284
Oct 7, 2026	13.71	14.10	13.71	13.94	13.94	2.42%	242,130
Oct 6, 2026	13.90	13.90	13.58	13.61	13.61	-4.29%	404,695
Oct 5, 2026	14.09	14.30	13.97	14.22	14.22	0.99%	181,076
Oct 2, 2026	14.34	14.34	14.01	14.08	14.08	-1.68%	265,207
Oct 1, 2026	14.44	14.49	14.19	14.32	14.32	-2.25%	332,306
Sep 30, 2026	14.82	14.89	14.65	14.65	14.65	-1.48%	199,075
Sep 29, 2026	14.60	14.93	14.60	14.87	14.87	2.55%	158,029
Sep 28, 2026	14.48	14.62	14.31	14.50	14.50	-4.10%	243,047
Sep 25, 2026	15.30	15.35	15.10	15.12	15.12	-2.33%	126,080
Sep 24, 2026	15.15	15.59	15.15	15.48	15.48	1.24%	236,791
Sep 23, 2026	15.75	15.75	15.21	15.29	15.29	-3.96%	451,522
Sep 22, 2026	15.51	16.03	15.46	15.92	15.92	2.84%	198,533
Sep 21, 2026	15.27	15.50	15.11	15.48	15.48	2.31%	165,744
Sep 18, 2026	14.95	15.28	14.83	15.13	15.13	1.75%	215,702
Sep 17, 2026	14.77	15.56	14.67	14.87	14.87	3.19%	143,677
Sep 16, 2026	14.63	14.85	14.24	14.41	14.41	-2.24%	243,836
Sep 15, 2026	14.80	14.80	14.59	14.74	14.74	-1.86%	182,540
Sep 14, 2026	15.17	15.17	14.89	15.02	15.02	-2.97%	173,212
Sep 11, 2026	15.57	15.65	15.43	15.48	15.48	-0.13%	180,174
Sep 10, 2026	15.80	15.80	15.45	15.50	15.50	-3.97%	182,072
Sep 9, 2026	16.25	16.25	15.97	16.14	16.14	-1.53%	200,021
Sep 8, 2026	16.71	16.72	16.39	16.39	16.39	-5.37%	151,379
Sep 4, 2026	17.04	17.34	17.03	17.32	17.32	1.05%	93,499
Sep 3, 2026	17.27	17.29	16.94	17.14	17.14	-0.87%	86,064
Sep 2, 2026	16.98	17.40	16.98	17.29	17.29	4.79%	296,627
Sep 1, 2026	16.63	16.69	16.45	16.50	16.50	-1.55%	169,081
Aug 31, 2026	16.92	16.95	16.63	16.76	16.76	-3.90%	173,728
Aug 28, 2026	17.81	18.08	17.33	17.44	17.44	-4.07%	234,739
Aug 27, 2026	17.82	18.33	17.38	18.18	18.18	7.96%	541,634
Aug 26, 2026	17.08	17.08	16.67	16.84	16.84	-2.04%	108,418
Aug 25, 2026	16.73	17.22	16.73	17.19	17.19	3.31%	148,038
Aug 24, 2026	16.80	16.80	16.44	16.64	16.64	-2.12%	177,705
Aug 21, 2026	16.98	17.11	16.81	17.00	17.00	-2.47%	164,748
Aug 20, 2026	17.70	17.97	17.41	17.43	17.43	1.75%	273,585
Aug 19, 2026	16.85	17.14	16.78	17.13	17.13	2.76%	132,455
Aug 18, 2026	16.91	17.06	16.60	16.67	16.67	-2.06%	182,259