Mesoblast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	13.83	13.87	13.68	13.75	13.75	-0.07%	124,879
Jun 15, 2026	13.89	14.02	13.75	13.76	13.76	-1.22%	123,959
Jun 12, 2026	13.98	14.04	13.80	13.93	13.93	-1.35%	116,244
Jun 11, 2026	13.80	14.16	13.74	14.12	14.12	2.32%	104,246
Jun 10, 2026	13.99	14.26	13.78	13.80	13.80	-3.36%	99,339
Jun 9, 2026	14.19	14.51	13.88	14.28	14.28	3.48%	173,709
Jun 8, 2026	14.11	14.30	13.75	13.80	13.80	-1.08%	181,480
Jun 5, 2026	14.73	14.81	13.70	13.95	13.95	-6.56%	260,169
Jun 4, 2026	14.56	15.12	14.56	14.93	14.93	2.82%	144,053
Jun 3, 2026	14.40	14.55	14.27	14.52	14.52	-	107,953
Jun 2, 2026	14.71	14.78	14.34	14.52	14.52	-2.29%	178,465
Jun 1, 2026	15.19	15.22	14.76	14.86	14.86	-3.51%	153,711
May 29, 2026	15.08	15.55	15.08	15.40	15.40	4.34%	132,412
May 28, 2026	14.63	14.84	14.46	14.76	14.76	0.68%	78,835
May 27, 2026	14.71	14.79	14.61	14.66	14.66	-1.61%	67,134
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