Mesoblast Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 2.340 | 2.430 | 2.320 | 2.430 | 2.430 | 3,241,108 |
| 2025-08-13 | 2.310 | 2.330 | 2.290 | 2.320 | 2.320 | 2,332,541 |
| 2025-08-12 | 2.260 | 2.310 | 2.250 | 2.290 | 2.290 | 1,965,758 |
| 2025-08-11 | 2.310 | 2.340 | 2.255 | 2.290 | 2.290 | 2,512,638 |
| 2025-08-08 | 2.350 | 2.360 | 2.300 | 2.310 | 2.310 | 2,732,974 |
| 2025-08-07 | 2.400 | 2.420 | 2.335 | 2.360 | 2.360 | 3,518,224 |
| 2025-08-06 | 2.400 | 2.440 | 2.390 | 2.430 | 2.430 | 2,416,875 |
| 2025-08-05 | 2.420 | 2.440 | 2.330 | 2.410 | 2.410 | 4,009,396 |
| 2025-08-04 | 2.350 | 2.390 | 2.270 | 2.370 | 2.370 | 3,174,421 |
| 2025-08-01 | 2.360 | 2.400 | 2.350 | 2.350 | 2.350 | 2,875,160 |
| 2025-07-31 | 2.450 | 2.480 | 2.350 | 2.380 | 2.380 | 3,711,697 |
| 2025-07-30 | 2.470 | 2.470 | 2.340 | 2.450 | 2.450 | 3,975,941 |
| 2025-07-29 | 2.530 | 2.550 | 2.480 | 2.490 | 2.490 | 3,853,327 |
| 2025-07-28 | 2.500 | 2.560 | 2.450 | 2.490 | 2.490 | 3,485,902 |
| 2025-07-25 | 2.580 | 2.610 | 2.500 | 2.520 | 2.520 | 4,955,491 |
| 2025-07-24 | 2.410 | 2.590 | 2.410 | 2.580 | 2.580 | 7,086,744 |
| 2025-07-23 | 2.310 | 2.430 | 2.300 | 2.390 | 2.390 | 6,360,861 |
| 2025-07-22 | 2.320 | 2.390 | 2.240 | 2.280 | 2.280 | 5,680,507 |
| 2025-07-21 | 2.330 | 2.350 | 2.150 | 2.310 | 2.310 | 13,585,829 |
| 2025-07-18 | 1.900 | 2.480 | 1.900 | 2.410 | 2.410 | 25,688,153 |
| 2025-07-17 | 1.725 | 1.805 | 1.695 | 1.790 | 1.790 | 4,450,021 |
| 2025-07-16 | 1.680 | 1.725 | 1.640 | 1.725 | 1.725 | 2,480,599 |
| 2025-07-15 | 1.670 | 1.735 | 1.670 | 1.700 | 1.700 | 3,897,431 |
| 2025-07-14 | 1.645 | 1.670 | 1.630 | 1.670 | 1.670 | 2,203,246 |
| 2025-07-11 | 1.660 | 1.685 | 1.635 | 1.655 | 1.655 | 3,482,629 |
| 2025-07-10 | 1.580 | 1.650 | 1.580 | 1.645 | 1.645 | 4,437,514 |
| 2025-07-09 | 1.585 | 1.590 | 1.528 | 1.575 | 1.575 | 5,803,032 |
| 2025-07-08 | 1.605 | 1.615 | 1.570 | 1.590 | 1.590 | 4,004,010 |
| 2025-07-07 | 1.625 | 1.645 | 1.600 | 1.615 | 1.615 | 4,132,474 |
| 2025-07-04 | 1.625 | 1.665 | 1.605 | 1.630 | 1.630 | 4,265,189 |
| 2025-07-03 | 1.665 | 1.675 | 1.615 | 1.615 | 1.615 | 5,142,199 |
| 2025-07-02 | 1.805 | 1.825 | 1.665 | 1.675 | 1.675 | 8,635,425 |
| 2025-07-01 | 1.660 | 1.840 | 1.645 | 1.840 | 1.840 | 7,781,279 |
| 2025-06-30 | 1.655 | 1.680 | 1.645 | 1.655 | 1.655 | 3,610,556 |
| 2025-06-27 | 1.635 | 1.665 | 1.630 | 1.650 | 1.650 | 2,962,048 |
| 2025-06-26 | 1.600 | 1.658 | 1.600 | 1.620 | 1.620 | 3,894,010 |
| 2025-06-25 | 1.600 | 1.630 | 1.575 | 1.610 | 1.610 | 4,238,352 |
| 2025-06-24 | 1.600 | 1.603 | 1.570 | 1.575 | 1.575 | 4,377,040 |
| 2025-06-23 | 1.615 | 1.625 | 1.560 | 1.565 | 1.565 | 4,549,181 |
| 2025-06-20 | 1.670 | 1.670 | 1.615 | 1.640 | 1.640 | 14,156,741 |
| 2025-06-19 | 1.820 | 1.835 | 1.670 | 1.670 | 1.670 | 7,144,969 |
| 2025-06-18 | 1.800 | 1.825 | 1.755 | 1.790 | 1.790 | 6,684,388 |
| 2025-06-17 | 1.880 | 1.935 | 1.815 | 1.825 | 1.825 | 6,216,134 |
| 2025-06-16 | 1.830 | 1.885 | 1.825 | 1.860 | 1.860 | 4,423,785 |
| 2025-06-13 | 1.840 | 1.860 | 1.770 | 1.795 | 1.795 | 4,018,872 |
| 2025-06-12 | 1.815 | 1.895 | 1.805 | 1.850 | 1.850 | 3,881,700 |
| 2025-06-11 | 1.920 | 1.930 | 1.780 | 1.800 | 1.800 | 5,243,469 |
| 2025-06-10 | 1.790 | 1.870 | 1.790 | 1.865 | 1.865 | 4,134,883 |
| 2025-06-06 | 1.780 | 1.800 | 1.725 | 1.755 | 1.755 | 2,396,730 |
| 2025-06-05 | 1.760 | 1.780 | 1.735 | 1.770 | 1.770 | 2,707,464 |
| 2025-06-04 | 1.620 | 1.765 | 1.620 | 1.740 | 1.740 | 6,727,183 |
| 2025-06-03 | 1.605 | 1.625 | 1.573 | 1.615 | 1.615 | 3,753,078 |
| 2025-06-02 | 1.670 | 1.670 | 1.595 | 1.595 | 1.595 | 6,316,395 |
| 2025-05-30 | 1.650 | 1.700 | 1.635 | 1.700 | 1.700 | 8,503,860 |
| 2025-05-29 | 1.695 | 1.705 | 1.640 | 1.665 | 1.665 | 3,586,648 |
| 2025-05-28 | 1.675 | 1.745 | 1.660 | 1.690 | 1.690 | 5,716,613 |
| 2025-05-27 | 1.620 | 1.645 | 1.595 | 1.635 | 1.635 | 4,859,594 |
| 2025-05-26 | 1.705 | 1.720 | 1.615 | 1.615 | 1.615 | 5,196,285 |
| 2025-05-23 | 1.690 | 1.710 | 1.660 | 1.705 | 1.705 | 2,900,931 |
| 2025-05-22 | 1.700 | 1.705 | 1.645 | 1.690 | 1.690 | 6,280,031 |
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.