Skip to main content
Mesoblast Limited (ASX:MSB)
Australia flag Australia · Delayed Price · Currency is AUD
2.300
+0.120 (5.50%)
Mar 6, 2026, 4:18 PM AEST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.162.272.162.25-2.98%1,564,665
Mar 5, 20262.092.212.072.182.187.92%6,077,928
Mar 4, 20262.052.122.022.022.020.50%8,444,461
Mar 3, 20262.082.081.952.012.01-2.90%5,719,513
Mar 2, 20262.152.152.032.072.07-7.59%7,449,032
Feb 27, 20262.502.632.232.242.24-7.44%9,566,334
Feb 26, 20262.392.452.382.422.422.98%2,279,048
Feb 25, 20262.332.382.322.352.352.17%1,975,694
Feb 24, 20262.352.362.302.302.30-2.13%1,980,179
Feb 23, 20262.402.402.322.352.35-2.49%2,157,609
Feb 20, 20262.402.442.392.412.41-0.41%2,104,714
Feb 19, 20262.472.482.402.422.42-0.82%2,364,903
Feb 18, 20262.442.472.422.442.441.24%2,092,430
Feb 17, 20262.422.442.372.412.41-0.41%1,170,887
Feb 16, 20262.382.442.372.422.421.68%1,681,562
Feb 13, 20262.392.412.362.382.38-2.86%1,865,535
Feb 12, 20262.542.562.452.452.45-4.67%2,180,093
Feb 11, 20262.522.582.492.572.572.80%2,476,257
Feb 10, 20262.402.542.382.502.505.49%3,194,875
Feb 9, 20262.312.402.302.372.376.28%3,585,646
Feb 6, 20262.282.302.192.232.23-6.69%9,934,392
Feb 5, 20262.452.482.382.392.39-3.24%3,293,130
Feb 4, 20262.472.502.432.472.47-0.80%1,961,886
Feb 3, 20262.482.532.472.492.490.81%2,282,122
Feb 2, 20262.492.522.432.472.47-2.37%3,908,371
Jan 30, 20262.592.622.522.532.53-1.94%3,729,832
Jan 29, 20262.662.682.562.582.58-4.44%4,193,345
Jan 28, 20262.722.752.672.702.700.37%2,727,582
Jan 27, 20262.672.732.602.692.690.37%4,227,971
Jan 23, 20262.692.722.602.682.680.37%3,856,940
Jan 22, 20262.572.682.562.672.676.80%4,741,989
Jan 21, 20262.492.542.472.502.50-1.57%4,259,176
Jan 20, 20262.552.592.492.542.54-4,841,904
Jan 19, 20262.642.672.532.542.54-3.79%4,689,755
Jan 16, 20262.702.762.612.642.64-2.22%5,080,236
Jan 15, 20262.662.752.662.702.701.12%3,958,682
Jan 14, 20262.702.742.652.672.67-2.20%4,476,881
Jan 13, 20262.802.802.712.732.73-4.21%6,074,335
Jan 12, 20263.113.142.832.852.85-7.17%7,866,332
Jan 9, 20263.133.313.053.073.074.07%15,948,170
Jan 8, 20262.802.972.792.952.958.06%6,444,636
Jan 7, 20262.742.792.722.732.73-0.36%2,267,300
Jan 6, 20262.772.792.682.742.74-0.72%2,895,975
Jan 5, 20262.752.812.732.762.76-0.36%2,021,224
Jan 2, 20262.732.842.732.772.771.84%1,919,194
Dec 31, 20252.772.792.722.722.72-2.86%2,125,472
Dec 30, 20252.822.922.802.802.80-0.36%3,063,563
Dec 29, 20252.902.902.812.812.81-3.10%2,177,623
Dec 24, 20252.842.922.822.902.900.69%1,877,045
Dec 23, 20252.872.932.852.882.88-0.69%1,906,563
Dec 22, 20252.942.992.902.902.90-0.34%3,520,720
Dec 19, 20252.822.962.812.912.913.93%6,901,537
Dec 18, 20252.832.852.752.802.80-6,160,610
Dec 17, 20252.792.862.782.802.801.08%4,278,860
Dec 16, 20252.722.792.682.772.771.84%3,363,394
Dec 15, 20252.742.772.712.722.72-1.81%2,288,786
Dec 12, 20252.772.822.752.772.771.09%3,069,789
Dec 11, 20252.852.882.732.742.74-4.53%4,069,418
Dec 10, 20252.883.042.842.872.871.77%8,463,430
Dec 9, 20252.712.852.712.822.823.30%4,110,680
Dec 8, 20252.672.762.672.732.732.63%2,477,568
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%3,006,165
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%5,737,633
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