Mesoblast Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.220	2.240	2.130	2.140	2.140	2,848,523
2026-07-24	2.310	2.320	2.220	2.220	2.220	2,221,012
2026-07-23	2.320	2.380	2.285	2.320	2.320	1,939,444
2026-07-22	2.300	2.400	2.300	2.340	2.340	2,434,027
2026-07-21	2.370	2.380	2.240	2.320	2.320	3,702,397
2026-07-20	2.470	2.480	2.390	2.430	2.430	2,409,244
2026-07-17	2.610	2.660	2.400	2.440	2.440	7,134,866
2026-07-16	2.630	2.780	2.595	2.770	2.770	7,786,526
2026-07-15	2.400	2.640	2.390	2.590	2.590	6,562,425
2026-07-14	2.310	2.380	2.285	2.380	2.380	4,049,590
2026-07-13	2.290	2.450	2.280	2.350	2.350	5,388,829
2026-07-10	2.000	2.295	1.965	2.240	2.240	7,751,475
2026-07-09	2.090	2.180	2.090	2.100	2.100	4,167,031
2026-07-08	2.050	2.060	1.980	2.020	2.020	2,855,392
2026-07-07	2.070	2.080	2.020	2.040	2.040	1,519,776
2026-07-06	2.040	2.080	2.010	2.080	2.080	1,621,351
2026-07-03	2.060	2.070	2.020	2.060	2.060	1,405,252
2026-07-02	2.040	2.070	2.010	2.050	2.050	2,099,342
2026-07-01	1.945	2.075	1.920	2.040	2.040	3,217,229
2026-06-30	1.970	1.980	1.900	1.955	1.955	3,394,803
2026-06-29	1.905	1.988	1.905	1.950	1.950	3,223,788
2026-06-26	2.090	2.090	1.880	1.885	1.885	6,358,915
2026-06-25	2.210	2.250	2.050	2.080	2.080	3,153,032
2026-06-24	2.190	2.270	2.190	2.230	2.230	3,537,348
2026-06-23	2.210	2.260	2.170	2.170	2.170	2,533,609
2026-06-22	2.140	2.215	2.120	2.160	2.160	2,296,807
2026-06-19	2.070	2.250	2.070	2.130	2.130	11,951,216
2026-06-18	2.030	2.120	2.000	2.060	2.060	5,648,909
2026-06-17	1.950	1.980	1.920	1.975	1.975	1,771,346
2026-06-16	1.940	1.960	1.915	1.950	1.950	2,270,662
2026-06-15	1.975	1.990	1.945	1.955	1.955	2,418,651
2026-06-12	1.995	1.998	1.950	1.950	1.950	2,173,835
2026-06-11	1.980	2.005	1.925	1.970	1.970	3,366,553
2026-06-10	2.060	2.060	2.010	2.010	2.010	1,842,320
2026-06-09	1.990	2.090	1.960	2.040	2.040	5,178,536
2026-06-05	2.090	2.120	2.030	2.050	2.050	3,413,075
2026-06-04	2.000	2.030	1.985	2.020	2.020	2,526,910
2026-06-03	2.020	2.060	1.985	2.020	2.020	3,788,870
2026-06-02	2.100	2.105	2.000	2.050	2.050	3,484,123
2026-06-01	2.130	2.170	2.090	2.110	2.110	2,064,738
2026-05-29	2.040	2.140	2.030	2.140	2.140	4,606,991
2026-05-28	2.050	2.070	2.010	2.030	2.030	1,448,217
2026-05-27	2.080	2.130	2.050	2.050	2.050	2,232,933
2026-05-26	2.120	2.120	2.050	2.080	2.080	1,549,775
2026-05-25	2.120	2.140	2.080	2.120	2.120	1,742,028
2026-05-22	2.100	2.150	2.090	2.120	2.120	2,111,205
2026-05-21	2.060	2.120	2.030	2.070	2.070	2,828,226
2026-05-20	2.050	2.080	1.990	1.990	1.990	2,000,894
2026-05-19	2.050	2.080	2.020	2.040	2.040	1,540,750
2026-05-18	2.110	2.110	2.020	2.040	2.040	2,272,004
2026-05-15	2.070	2.130	2.070	2.110	2.110	2,492,093
2026-05-14	2.040	2.055	1.995	2.050	2.050	2,260,212
2026-05-13	1.985	2.050	1.980	2.030	2.030	2,212,107
2026-05-12	2.000	2.000	1.930	1.990	1.990	3,044,638
2026-05-11	2.000	2.020	1.935	2.000	2.000	3,872,758
2026-05-08	2.040	2.070	2.010	2.020	2.020	1,994,996
2026-05-07	2.150	2.150	2.070	2.090	2.090	2,211,044
2026-05-06	2.220	2.220	2.090	2.090	2.090	4,006,147
2026-05-05	2.200	2.220	2.170	2.180	2.180	1,218,347
2026-05-04	2.180	2.230	2.180	2.200	2.200	1,030,509

← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.