Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.150	2.220	2.150	2.200	2.200	1,715,556
2026-04-30	2.230	2.230	2.070	2.120	2.120	4,181,495
2026-04-29	2.160	2.295	2.150	2.220	2.220	2,756,728
2026-04-28	2.160	2.180	2.130	2.150	2.150	1,789,769
2026-04-27	2.160	2.170	2.140	2.140	2.140	1,343,245
2026-04-24	2.150	2.200	2.130	2.190	2.190	1,944,874
2026-04-23	2.200	2.230	2.170	2.180	2.180	1,514,208
2026-04-22	2.260	2.280	2.180	2.210	2.210	2,787,525
2026-04-21	2.340	2.350	2.290	2.300	2.300	2,041,204
2026-04-20	2.260	2.315	2.230	2.300	2.300	2,050,703
2026-04-17	2.240	2.280	2.220	2.250	2.250	1,071,967
2026-04-16	2.190	2.300	2.180	2.240	2.240	3,199,735
2026-04-15	2.060	2.190	2.040	2.170	2.170	6,037,635
2026-04-14	2.060	2.070	1.975	2.010	2.010	4,333,800
2026-04-13	2.100	2.100	1.965	2.020	2.020	6,553,043
2026-04-10	2.030	2.150	2.030	2.120	2.120	5,563,773
2026-04-09	1.995	2.080	1.940	2.030	2.030	10,655,260
2026-04-08	2.060	2.080	1.970	2.020	2.020	7,612,785
2026-04-07	2.140	2.180	1.980	1.985	1.985	7,792,739
2026-04-02	2.250	2.270	2.100	2.130	2.130	2,896,217
2026-04-01	2.240	2.270	2.190	2.270	2.270	2,973,489
2026-03-31	2.070	2.180	2.070	2.160	2.160	4,394,445
2026-03-30	2.050	2.140	2.050	2.140	2.140	3,254,646
2026-03-27	2.170	2.170	2.080	2.110	2.110	3,276,490
2026-03-26	2.220	2.260	2.180	2.190	2.190	2,971,710
2026-03-25	2.070	2.210	2.060	2.190	2.190	2,690,523
2026-03-24	2.070	2.100	2.040	2.060	2.060	2,713,997
2026-03-23	2.020	2.085	2.000	2.050	2.050	2,828,167
2026-03-20	2.070	2.140	2.060	2.060	2.060	6,654,821
2026-03-19	2.060	2.100	2.055	2.070	2.070	2,846,317
2026-03-18	2.030	2.110	2.020	2.090	2.090	2,333,428
2026-03-17	2.040	2.060	2.015	2.020	2.020	3,636,148
2026-03-16	2.070	2.080	2.040	2.050	2.050	3,347,844
2026-03-13	2.090	2.120	2.060	2.110	2.110	2,190,648
2026-03-12	2.140	2.170	2.100	2.140	2.140	2,972,513
2026-03-11	2.190	2.230	2.160	2.190	2.190	4,427,766
2026-03-10	2.210	2.220	2.160	2.180	2.180	3,556,840
2026-03-09	2.200	2.230	2.080	2.110	2.110	4,812,945
2026-03-06	2.160	2.340	2.160	2.300	2.300	4,692,829
2026-03-05	2.090	2.210	2.070	2.180	2.180	6,077,928
2026-03-04	2.050	2.120	2.020	2.020	2.020	8,444,461
2026-03-03	2.080	2.080	1.953	2.010	2.010	5,755,621
2026-03-02	2.150	2.150	2.030	2.070	2.070	7,449,032
2026-02-27	2.500	2.630	2.230	2.240	2.240	9,596,730
2026-02-26	2.390	2.450	2.375	2.420	2.420	2,279,048
2026-02-25	2.330	2.380	2.320	2.350	2.350	1,975,694
2026-02-24	2.350	2.360	2.300	2.300	2.300	1,980,179
2026-02-23	2.400	2.400	2.320	2.350	2.350	2,157,609
2026-02-20	2.400	2.440	2.385	2.410	2.410	2,104,714
2026-02-19	2.470	2.480	2.400	2.420	2.420	2,364,903
2026-02-18	2.440	2.470	2.420	2.440	2.440	2,092,430
2026-02-17	2.420	2.440	2.370	2.410	2.410	1,170,887
2026-02-16	2.380	2.440	2.370	2.420	2.420	1,681,562
2026-02-13	2.390	2.410	2.360	2.380	2.380	1,865,535
2026-02-12	2.540	2.560	2.450	2.450	2.450	2,182,854
2026-02-11	2.520	2.580	2.490	2.570	2.570	2,476,257
2026-02-10	2.400	2.540	2.380	2.500	2.500	3,194,875
2026-02-09	2.310	2.400	2.295	2.370	2.370	3,585,646
2026-02-06	2.280	2.300	2.185	2.230	2.230	9,934,392
2026-02-05	2.450	2.480	2.380	2.390	2.390	3,293,130

← NewerPage 3 of 5 · 254 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.