Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.930	1.935	1.755	1.770	1.770	10,085,003
2026-10-16	1.980	2.025	1.735	1.990	1.990	14,913,554
2026-10-15	2.000	2.003	1.900	1.940	1.940	3,733,284
2026-10-14	2.000	2.010	1.975	1.990	1.990	2,752,449
2026-10-13	2.060	2.070	2.005	2.030	2.030	1,945,974
2026-10-12	2.020	2.080	2.000	2.060	2.060	1,799,360
2026-10-09	1.970	2.010	1.955	2.000	2.000	2,794,982
2026-10-08	1.990	2.040	1.925	1.935	1.935	3,232,575
2026-10-07	1.965	2.055	1.965	1.995	1.995	3,883,035
2026-10-06	2.030	2.040	1.965	1.965	1.965	4,156,029
2026-10-05	2.030	2.070	2.010	2.030	2.030	1,705,383
2026-10-02	2.070	2.090	2.020	2.040	2.040	2,020,698
2026-10-01	2.110	2.120	2.060	2.070	2.070	1,705,628
2026-09-30	2.110	2.160	2.100	2.110	2.110	2,171,589
2026-09-29	2.060	2.150	2.060	2.110	2.110	1,911,161
2026-09-28	2.130	2.135	2.040	2.040	2.040	2,304,369
2026-09-25	2.170	2.210	2.140	2.160	2.160	1,402,530
2026-09-24	2.220	2.290	2.190	2.190	2.190	4,314,524
2026-09-23	2.200	2.210	2.165	2.180	2.180	1,760,354
2026-09-22	2.170	2.190	2.140	2.160	2.160	1,381,639
2026-09-21	2.120	2.160	2.100	2.130	2.130	1,859,655
2026-09-18	2.110	2.115	2.070	2.110	2.110	4,497,030
2026-09-17	2.040	2.085	2.030	2.060	2.060	2,866,349
2026-09-16	2.060	2.080	2.010	2.040	2.040	2,714,469
2026-09-15	2.110	2.140	2.060	2.060	2.060	2,677,486
2026-09-14	2.170	2.190	2.105	2.120	2.120	1,362,600
2026-09-11	2.160	2.175	2.130	2.150	2.150	1,495,321
2026-09-10	2.200	2.215	2.160	2.170	2.170	2,325,065
2026-09-09	2.290	2.305	2.210	2.220	2.220	1,529,366
2026-09-08	2.240	2.330	2.200	2.290	2.290	2,982,986
2026-09-07	2.340	2.380	2.230	2.230	2.230	2,754,848
2026-09-04	2.380	2.410	2.370	2.380	2.380	1,294,011
2026-09-03	2.400	2.440	2.350	2.380	2.380	2,074,487
2026-09-02	2.300	2.400	2.250	2.370	2.370	3,362,677
2026-09-01	2.320	2.350	2.280	2.340	2.340	2,391,767
2026-08-31	2.410	2.450	2.280	2.360	2.360	3,668,124
2026-08-28	2.460	2.540	2.360	2.460	2.460	4,695,758
2026-08-27	2.380	2.470	2.340	2.410	2.410	3,302,336
2026-08-26	2.410	2.440	2.340	2.360	2.360	1,989,383
2026-08-25	2.350	2.370	2.290	2.350	2.350	1,786,763
2026-08-24	2.390	2.395	2.330	2.350	2.350	1,392,763
2026-08-21	2.480	2.480	2.340	2.360	2.360	3,452,079
2026-08-20	2.410	2.580	2.395	2.510	2.510	4,552,861
2026-08-19	2.380	2.390	2.330	2.370	2.370	1,855,618
2026-08-18	2.400	2.520	2.380	2.400	2.400	3,264,388
2026-08-17	2.220	2.450	2.190	2.450	2.450	3,835,706
2026-08-14	2.380	2.380	2.200	2.210	2.210	3,042,855
2026-08-13	2.370	2.410	2.370	2.380	2.380	1,046,784
2026-08-12	2.400	2.430	2.355	2.400	2.400	1,043,982
2026-08-11	2.360	2.420	2.345	2.410	2.410	1,532,231
2026-08-10	2.240	2.400	2.240	2.360	2.360	3,558,757
2026-08-07	2.240	2.250	2.150	2.230	2.230	1,940,875
2026-08-06	2.160	2.280	2.140	2.230	2.230	3,037,197
2026-08-05	2.090	2.160	2.090	2.130	2.130	1,728,322
2026-08-04	2.050	2.100	2.045	2.080	2.080	1,592,804
2026-08-03	2.060	2.070	2.010	2.030	2.030	1,586,922
2026-07-31	2.110	2.120	2.050	2.050	2.050	2,209,953
2026-07-30	2.010	2.120	1.995	2.040	2.040	3,303,857
2026-07-29	2.070	2.100	2.020	2.040	2.040	2,514,436
2026-07-28	2.080	2.090	2.020	2.060	2.060	2,727,846

Page 1 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.