Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.420	2.430	2.270	2.290	2.290	4,303,880
2025-11-05	2.410	2.465	2.370	2.410	2.410	3,170,460
2025-11-04	2.460	2.460	2.395	2.410	2.410	2,399,319
2025-11-03	2.540	2.550	2.450	2.480	2.480	2,779,964
2025-10-31	2.510	2.540	2.480	2.510	2.510	2,557,002
2025-10-30	2.510	2.530	2.480	2.510	2.510	2,143,750
2025-10-29	2.580	2.580	2.510	2.510	2.510	1,892,532
2025-10-28	2.590	2.590	2.490	2.560	2.560	2,819,009
2025-10-27	2.610	2.620	2.540	2.560	2.560	3,152,542
2025-10-24	2.620	2.630	2.555	2.570	2.570	4,140,711
2025-10-23	2.660	2.665	2.590	2.600	2.600	6,307,481
2025-10-22	2.880	2.880	2.700	2.700	2.700	5,156,590
2025-10-21	2.700	2.930	2.700	2.910	2.910	7,802,488
2025-10-20	2.630	2.690	2.590	2.660	2.660	5,076,195
2025-10-17	2.720	2.730	2.620	2.620	2.620	5,963,745
2025-10-16	2.760	2.825	2.730	2.800	2.800	4,151,513
2025-10-15	2.760	2.790	2.680	2.730	2.730	3,987,680
2025-10-14	2.790	2.810	2.710	2.760	2.760	5,187,755
2025-10-13	2.770	2.860	2.740	2.820	2.820	4,557,230
2025-10-10	2.970	2.980	2.850	2.890	2.890	5,357,968
2025-10-09	3.020	3.070	2.950	2.950	2.950	8,651,618
2025-10-08	2.750	3.050	2.740	2.920	2.920	14,066,995
2025-10-07	2.850	2.920	2.620	2.670	2.670	13,305,340
2025-10-06	2.800	2.800	2.580	2.590	2.590	7,007,795
2025-10-03	2.550	2.970	2.550	2.760	2.760	15,071,768
2025-10-02	2.440	2.540	2.430	2.540	2.540	7,177,088
2025-10-01	2.400	2.430	2.360	2.400	2.400	2,893,175
2025-09-30	2.410	2.420	2.350	2.370	2.370	3,723,820
2025-09-29	2.400	2.495	2.400	2.420	2.420	5,542,642
2025-09-26	2.430	2.450	2.360	2.400	2.400	5,564,150
2025-09-25	2.410	2.530	2.410	2.490	2.490	2,932,238
2025-09-24	2.430	2.470	2.390	2.450	2.450	3,721,140
2025-09-23	2.500	2.550	2.420	2.470	2.470	4,842,380
2025-09-22	2.480	2.540	2.470	2.500	2.500	4,799,297
2025-09-19	2.410	2.490	2.400	2.410	2.410	10,570,228
2025-09-18	2.290	2.390	2.270	2.350	2.350	3,986,412
2025-09-17	2.320	2.360	2.300	2.300	2.300	2,848,094
2025-09-16	2.340	2.380	2.300	2.340	2.340	2,738,120
2025-09-15	2.240	2.340	2.215	2.320	2.320	3,401,785
2025-09-12	2.320	2.320	2.200	2.210	2.210	3,620,688
2025-09-11	2.360	2.380	2.250	2.320	2.320	6,767,523
2025-09-10	2.260	2.360	2.260	2.310	2.310	5,001,970
2025-09-09	2.250	2.260	2.110	2.240	2.240	9,365,935
2025-09-08	2.160	2.220	2.150	2.210	2.210	5,284,045
2025-09-05	2.020	2.130	2.020	2.120	2.120	5,286,662
2025-09-04	1.920	2.050	1.920	1.990	1.990	6,352,553
2025-09-03	1.990	2.010	1.940	1.940	1.940	4,520,586
2025-09-02	2.000	2.060	1.975	2.020	2.020	3,990,784
2025-09-01	2.120	2.120	2.010	2.020	2.020	6,378,636
2025-08-29	2.360	2.370	2.110	2.180	2.180	12,569,254
2025-08-28	2.500	2.500	2.405	2.420	2.420	2,465,632
2025-08-27	2.490	2.520	2.440	2.490	2.490	3,754,563
2025-08-26	2.430	2.470	2.390	2.460	2.460	3,626,392
2025-08-25	2.440	2.490	2.410	2.450	2.450	2,683,501
2025-08-22	2.390	2.395	2.340	2.380	2.380	1,761,217
2025-08-21	2.340	2.370	2.300	2.370	2.370	2,206,174
2025-08-20	2.340	2.400	2.300	2.320	2.320	3,111,024
2025-08-19	2.470	2.470	2.380	2.380	2.380	2,602,019
2025-08-18	2.500	2.555	2.450	2.470	2.470	3,345,788
2025-08-15	2.460	2.580	2.440	2.510	2.510	4,062,683

← NewerPage 5 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.