Mesoblast Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.180	2.230	2.180	2.200	2.200	1,030,509
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

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

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.