Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.470	2.500	2.430	2.470	2.470	1,961,886
2026-02-03	2.480	2.530	2.470	2.490	2.490	2,282,122
2026-02-02	2.490	2.520	2.430	2.470	2.470	3,908,371
2026-01-30	2.590	2.620	2.520	2.530	2.530	3,729,832
2026-01-29	2.660	2.680	2.560	2.580	2.580	4,193,345
2026-01-28	2.720	2.750	2.670	2.700	2.700	2,727,582
2026-01-27	2.670	2.730	2.600	2.690	2.690	4,227,971
2026-01-23	2.690	2.720	2.600	2.680	2.680	3,856,940
2026-01-22	2.570	2.680	2.560	2.670	2.670	4,741,989
2026-01-21	2.490	2.540	2.470	2.500	2.500	4,259,176
2026-01-20	2.550	2.590	2.490	2.540	2.540	4,841,904
2026-01-19	2.640	2.670	2.530	2.540	2.540	4,689,755
2026-01-16	2.700	2.760	2.610	2.640	2.640	5,080,236
2026-01-15	2.660	2.750	2.660	2.700	2.700	3,958,682
2026-01-14	2.700	2.735	2.650	2.670	2.670	4,476,881
2026-01-13	2.800	2.800	2.710	2.730	2.730	6,082,680
2026-01-12	3.110	3.140	2.830	2.850	2.850	7,866,332
2026-01-09	3.130	3.310	3.050	3.070	3.070	15,948,174
2026-01-08	2.800	2.970	2.790	2.950	2.950	6,444,636
2026-01-07	2.740	2.790	2.720	2.730	2.730	2,267,300
2026-01-06	2.770	2.790	2.680	2.740	2.740	2,895,975
2026-01-05	2.750	2.810	2.730	2.760	2.760	2,021,224
2026-01-02	2.730	2.840	2.730	2.770	2.770	1,928,904
2025-12-31	2.770	2.790	2.715	2.720	2.720	2,125,472
2025-12-30	2.820	2.920	2.800	2.800	2.800	3,063,563
2025-12-29	2.900	2.900	2.810	2.810	2.810	2,177,623
2025-12-24	2.840	2.920	2.820	2.900	2.900	1,877,045
2025-12-23	2.870	2.930	2.850	2.880	2.880	1,906,563
2025-12-22	2.940	2.990	2.900	2.900	2.900	3,520,720
2025-12-19	2.820	2.960	2.810	2.910	2.910	6,901,537
2025-12-18	2.830	2.850	2.745	2.800	2.800	6,160,610
2025-12-17	2.790	2.860	2.775	2.800	2.800	4,278,860
2025-12-16	2.720	2.790	2.680	2.770	2.770	3,363,394
2025-12-15	2.740	2.770	2.710	2.720	2.720	2,288,786
2025-12-12	2.770	2.820	2.745	2.770	2.770	3,069,789
2025-12-11	2.850	2.880	2.730	2.740	2.740	4,069,418
2025-12-10	2.880	3.040	2.840	2.870	2.870	8,463,430
2025-12-09	2.710	2.850	2.710	2.820	2.820	4,110,680
2025-12-08	2.670	2.760	2.670	2.730	2.730	2,477,568
2025-12-05	2.610	2.680	2.590	2.660	2.660	3,575,298
2025-12-04	2.580	2.640	2.540	2.540	2.540	3,976,219
2025-12-03	2.550	2.590	2.505	2.520	2.520	2,505,455
2025-12-02	2.640	2.690	2.550	2.580	2.580	3,338,222
2025-12-01	2.670	2.700	2.610	2.670	2.670	3,382,575
2025-11-28	2.660	2.765	2.640	2.710	2.710	3,006,165
2025-11-27	2.700	2.730	2.600	2.690	2.690	5,147,252
2025-11-26	2.500	2.745	2.485	2.720	2.720	9,288,703
2025-11-25	2.450	2.490	2.290	2.380	2.380	10,762,865
2025-11-24	2.380	2.410	2.290	2.330	2.330	5,737,633
2025-11-21	2.260	2.325	2.240	2.310	2.310	2,440,091
2025-11-20	2.280	2.355	2.280	2.300	2.300	3,196,123
2025-11-19	2.280	2.330	2.260	2.260	2.260	3,117,762
2025-11-18	2.290	2.325	2.250	2.280	2.280	7,013,483
2025-11-17	2.250	2.330	2.230	2.330	2.330	3,065,704
2025-11-14	2.210	2.250	2.210	2.220	2.220	3,556,666
2025-11-13	2.370	2.380	2.290	2.310	2.310	2,847,409
2025-11-12	2.340	2.430	2.325	2.340	2.340	4,292,792
2025-11-11	2.320	2.350	2.290	2.310	2.310	1,728,917
2025-11-10	2.280	2.320	2.270	2.290	2.290	2,608,483
2025-11-07	2.270	2.290	2.205	2.220	2.220	3,448,144

← NewerPage 4 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.