Mesoblast Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.755 | 1.763 | 1.685 | 1.685 | 1.685 | 6,488,145 |
| 2025-05-20 | 1.760 | 1.815 | 1.725 | 1.740 | 1.740 | 4,047,295 |
| 2025-05-19 | 1.760 | 1.815 | 1.690 | 1.740 | 1.740 | 7,142,875 |
| 2025-05-16 | 1.820 | 1.830 | 1.680 | 1.730 | 1.730 | 11,855,084 |
| 2025-05-15 | 1.840 | 1.860 | 1.720 | 1.800 | 1.800 | 10,887,526 |
| 2025-05-14 | 1.825 | 1.825 | 1.755 | 1.780 | 1.780 | 3,873,483 |
| 2025-05-13 | 1.760 | 1.840 | 1.760 | 1.820 | 1.820 | 4,180,428 |
| 2025-05-12 | 1.710 | 1.760 | 1.685 | 1.725 | 1.725 | 4,405,179 |
| 2025-05-09 | 1.750 | 1.775 | 1.685 | 1.705 | 1.705 | 3,929,841 |
| 2025-05-08 | 1.700 | 1.745 | 1.655 | 1.745 | 1.745 | 4,751,643 |
| 2025-05-07 | 1.650 | 1.725 | 1.630 | 1.720 | 1.720 | 7,835,671 |
| 2025-05-06 | 1.765 | 1.775 | 1.720 | 1.735 | 1.735 | 3,635,061 |
| 2025-05-05 | 1.850 | 1.865 | 1.775 | 1.795 | 1.795 | 4,420,999 |
| 2025-05-02 | 1.880 | 1.905 | 1.845 | 1.845 | 1.845 | 3,531,023 |
| 2025-05-01 | 1.815 | 1.895 | 1.795 | 1.880 | 1.880 | 4,107,639 |
| 2025-04-30 | 1.835 | 1.850 | 1.765 | 1.795 | 1.795 | 4,323,263 |
| 2025-04-29 | 1.805 | 1.840 | 1.750 | 1.835 | 1.835 | 4,359,570 |
| 2025-04-28 | 1.860 | 1.895 | 1.780 | 1.790 | 1.790 | 6,629,762 |
| 2025-04-24 | 1.730 | 1.810 | 1.715 | 1.790 | 1.790 | 4,665,182 |
| 2025-04-23 | 1.695 | 1.755 | 1.675 | 1.700 | 1.700 | 6,057,725 |
| 2025-04-22 | 1.600 | 1.615 | 1.520 | 1.610 | 1.610 | 8,037,648 |
| 2025-04-17 | 1.600 | 1.660 | 1.575 | 1.650 | 1.650 | 3,420,923 |
| 2025-04-16 | 1.675 | 1.675 | 1.620 | 1.620 | 1.620 | 4,786,964 |
| 2025-04-15 | 1.660 | 1.715 | 1.645 | 1.700 | 1.700 | 4,561,963 |
| 2025-04-14 | 1.600 | 1.670 | 1.555 | 1.660 | 1.660 | 8,430,324 |
| 2025-04-11 | 1.640 | 1.645 | 1.515 | 1.575 | 1.575 | 15,164,430 |
| 2025-04-10 | 1.760 | 1.780 | 1.713 | 1.735 | 1.735 | 9,618,250 |
| 2025-04-09 | 1.665 | 1.673 | 1.595 | 1.605 | 1.605 | 11,746,997 |
| 2025-04-08 | 1.675 | 1.760 | 1.675 | 1.750 | 1.750 | 9,942,777 |
| 2025-04-07 | 1.615 | 1.675 | 1.585 | 1.615 | 1.615 | 10,598,588 |
| 2025-04-04 | 1.840 | 1.840 | 1.760 | 1.765 | 1.765 | 4,778,554 |
| 2025-04-03 | 1.885 | 1.980 | 1.830 | 1.875 | 1.875 | 7,139,044 |
| 2025-04-02 | 1.915 | 1.930 | 1.830 | 1.875 | 1.875 | 7,542,111 |
| 2025-04-01 | 1.980 | 2.010 | 1.910 | 1.935 | 1.935 | 4,858,831 |
| 2025-03-31 | 2.060 | 2.090 | 1.955 | 1.960 | 1.960 | 7,357,635 |
| 2025-03-28 | 2.120 | 2.130 | 2.020 | 2.020 | 2.020 | 5,167,836 |
| 2025-03-27 | 2.180 | 2.290 | 2.130 | 2.150 | 2.150 | 6,310,491 |
| 2025-03-26 | 2.240 | 2.270 | 2.190 | 2.200 | 2.200 | 3,325,459 |
| 2025-03-25 | 2.280 | 2.300 | 2.210 | 2.230 | 2.230 | 4,773,251 |
| 2025-03-24 | 2.260 | 2.300 | 2.200 | 2.260 | 2.260 | 5,336,853 |
| 2025-03-21 | 2.200 | 2.240 | 2.070 | 2.240 | 2.240 | 19,937,267 |
| 2025-03-20 | 2.120 | 2.220 | 2.120 | 2.200 | 2.200 | 6,513,760 |
| 2025-03-19 | 2.070 | 2.130 | 2.040 | 2.060 | 2.060 | 5,123,267 |
| 2025-03-18 | 2.090 | 2.130 | 2.050 | 2.100 | 2.100 | 3,083,920 |
| 2025-03-17 | 2.100 | 2.130 | 2.010 | 2.080 | 2.080 | 6,055,498 |
| 2025-03-14 | 2.090 | 2.160 | 2.020 | 2.070 | 2.070 | 6,333,490 |
| 2025-03-13 | 2.100 | 2.160 | 2.065 | 2.080 | 2.080 | 6,103,609 |
| 2025-03-12 | 2.050 | 2.080 | 1.925 | 2.040 | 2.040 | 8,962,083 |
| 2025-03-11 | 2.050 | 2.060 | 1.970 | 2.000 | 2.000 | 8,504,845 |
| 2025-03-10 | 2.100 | 2.130 | 2.035 | 2.060 | 2.060 | 5,890,076 |
| 2025-03-07 | 2.150 | 2.210 | 2.050 | 2.090 | 2.090 | 9,036,662 |
| 2025-03-06 | 2.430 | 2.440 | 2.175 | 2.200 | 2.200 | 10,121,480 |
| 2025-03-05 | 2.310 | 2.430 | 2.300 | 2.400 | 2.400 | 25,064,838 |
| 2025-03-04 | 2.450 | 2.450 | 2.300 | 2.300 | 2.300 | 7,755,461 |
| 2025-03-03 | 2.660 | 2.730 | 2.490 | 2.510 | 2.510 | 12,251,640 |
| 2025-02-28 | 2.470 | 2.610 | 2.470 | 2.520 | 2.520 | 9,858,942 |
| 2025-02-27 | 2.690 | 2.750 | 2.450 | 2.460 | 2.460 | 9,818,965 |
| 2025-02-26 | 2.520 | 2.550 | 2.440 | 2.460 | 2.460 | 4,851,988 |
| 2025-02-25 | 2.610 | 2.640 | 2.520 | 2.520 | 2.520 | 3,479,567 |
| 2025-02-24 | 2.600 | 2.690 | 2.565 | 2.640 | 2.640 | 3,604,423 |
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.