Skip to main content
Mesoblast Limited (ASX:MSB)
Australia flag Australia · Delayed Price · Currency is AUD
2.660
+0.120 (4.72%)
At close: Dec 5, 2025

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.612.682.592.662.664.72%3,575,298
Dec 4, 20252.582.642.542.542.540.79%3,976,219
Dec 3, 20252.552.592.512.522.52-2.33%2,505,455
Dec 2, 20252.642.692.552.582.58-3.37%3,338,222
Dec 1, 20252.672.702.612.672.67-1.48%3,382,575
Nov 28, 20252.662.772.642.712.710.74%2,991,735
Nov 27, 20252.702.732.602.692.69-1.10%5,147,252
Nov 26, 20252.502.752.492.722.7214.29%9,288,703
Nov 25, 20252.452.492.292.382.382.15%10,762,860
Nov 24, 20252.382.412.292.332.330.87%5,707,555
Nov 21, 20252.262.332.242.312.310.43%2,440,091
Nov 20, 20252.282.362.282.302.301.77%3,196,123
Nov 19, 20252.282.332.262.262.26-0.88%3,117,762
Nov 18, 20252.292.332.252.282.28-2.15%7,013,483
Nov 17, 20252.252.332.232.332.334.95%3,065,704
Nov 14, 20252.212.252.212.222.22-3.90%3,556,666
Nov 13, 20252.372.382.292.312.31-1.28%2,847,409
Nov 12, 20252.342.432.332.342.341.30%4,292,792
Nov 11, 20252.322.352.292.312.310.87%1,728,917
Nov 10, 20252.252.322.242.292.293.15%2,608,483
Nov 7, 20252.272.292.212.222.22-3.06%3,448,144
Nov 6, 20252.422.432.272.292.29-4.98%4,303,880
Nov 5, 20252.412.472.372.412.41-3,170,460
Nov 4, 20252.462.462.402.412.41-2.82%2,399,319
Nov 3, 20252.542.552.452.482.48-1.20%2,779,964
Oct 31, 20252.512.542.482.512.51-2,557,002
Oct 30, 20252.512.532.482.512.51-2,143,750
Oct 29, 20252.582.582.512.512.51-1.95%1,892,532
Oct 28, 20252.592.592.492.562.56-2,819,009
Oct 27, 20252.612.622.542.562.56-0.39%3,152,542
Oct 24, 20252.622.632.562.572.57-1.15%4,140,711
Oct 23, 20252.662.672.592.602.60-3.70%6,307,481
Oct 22, 20252.882.882.702.702.70-7.22%5,156,590
Oct 21, 20252.702.932.702.912.919.40%7,802,488
Oct 20, 20252.632.692.592.662.661.53%5,076,195
Oct 17, 20252.722.732.622.622.62-6.43%5,963,745
Oct 16, 20252.762.832.732.802.802.56%4,151,513
Oct 15, 20252.762.792.682.732.73-1.09%3,987,680
Oct 14, 20252.792.812.712.762.76-2.13%5,187,755
Oct 13, 20252.772.862.742.822.82-2.42%4,557,230
Oct 10, 20252.972.982.852.892.89-2.03%5,357,968
Oct 9, 20253.023.072.952.952.951.03%8,651,618
Oct 8, 20252.753.052.742.922.929.36%14,066,990
Oct 7, 20252.852.922.622.672.673.09%13,305,340
Oct 6, 20252.802.802.582.592.59-6.16%7,007,795
Oct 3, 20252.552.972.552.762.768.66%15,071,760
Oct 2, 20252.442.542.432.542.545.83%7,177,088
Oct 1, 20252.402.432.362.402.401.27%2,893,175
Sep 30, 20252.412.422.352.372.37-2.07%3,723,820
Sep 29, 20252.402.502.402.422.420.83%5,542,642
Sep 26, 20252.432.452.362.402.40-3.61%5,564,150
Sep 25, 20252.412.532.412.492.491.63%2,932,238
Sep 24, 20252.432.472.392.452.45-0.81%3,721,140
Sep 23, 20252.502.552.422.472.47-1.20%4,842,380
Sep 22, 20252.482.542.472.502.503.73%4,799,297
Sep 19, 20252.412.492.402.412.412.55%10,570,220
Sep 18, 20252.292.392.272.352.352.17%3,986,412
Sep 17, 20252.322.362.302.302.30-1.71%2,848,094
Sep 16, 20252.342.382.302.342.340.86%2,738,120
Sep 15, 20252.242.342.222.322.324.98%3,401,785
Sep 12, 20252.322.322.202.212.21-4.74%3,620,688
Sep 11, 20252.362.382.252.322.320.43%6,767,523
Sep 10, 20252.262.362.262.312.313.12%5,001,970
Sep 9, 20252.252.262.112.242.241.36%9,365,935
Sep 8, 20252.162.222.152.212.214.25%5,284,045
Sep 5, 20252.022.132.022.122.126.53%5,286,662
Sep 4, 20251.922.051.921.991.992.58%6,352,553
Sep 3, 20251.992.011.941.941.94-3.96%4,520,586
Sep 2, 20252.002.061.982.022.02-3,990,784
Sep 1, 20252.122.122.012.022.02-7.34%6,378,636
Aug 29, 20252.362.372.112.182.18-9.92%12,569,250
Aug 28, 20252.502.502.412.422.42-2.81%2,465,632
Aug 27, 20252.492.522.442.492.491.22%3,754,563
Aug 26, 20252.432.472.392.462.460.41%3,626,392
Aug 25, 20252.442.492.412.452.452.94%2,683,501
Aug 22, 20252.392.402.342.382.380.42%1,761,217
Aug 21, 20252.342.372.302.372.372.16%2,206,174
Aug 20, 20252.342.402.302.322.32-2.52%3,111,024
Aug 19, 20252.472.472.382.382.38-3.64%2,602,019
Aug 18, 20252.502.562.452.472.47-1.59%3,345,788
Aug 15, 20252.462.582.442.512.513.29%4,062,683
Aug 14, 20252.342.432.322.432.434.74%3,241,108
Aug 13, 20252.312.332.292.322.321.31%2,332,541
Aug 12, 20252.262.312.252.292.29-1,965,758
Aug 11, 20252.312.342.262.292.29-0.87%2,512,638
Aug 8, 20252.352.362.302.312.31-2.12%2,732,974
Aug 7, 20252.402.422.342.362.36-2.88%3,518,224
Aug 6, 20252.402.442.392.432.430.83%2,416,875
Aug 5, 20252.422.442.332.412.411.69%4,009,396
Aug 4, 20252.352.392.272.372.370.85%3,174,421
Aug 1, 20252.362.402.352.352.35-1.26%2,875,160
Jul 31, 20252.452.482.352.382.38-2.86%3,711,697
Jul 30, 20252.472.472.342.452.45-1.61%3,975,941
Jul 29, 20252.532.552.482.492.49-3,853,327
Jul 28, 20252.502.562.452.492.49-1.19%3,485,902
Jul 25, 20252.582.612.502.522.52-2.33%4,955,491
Jul 24, 20252.412.592.412.582.587.95%7,086,744
Jul 23, 20252.312.432.302.392.394.82%6,360,861
Jul 22, 20252.322.392.242.282.28-1.30%5,680,507
Jul 21, 20252.332.352.152.312.31-4.15%13,585,820