Skip to main content
Mesoblast Limited (ASX:MSB)
Australia flag Australia · Delayed Price · Currency is AUD
2.150
+0.010 (0.47%)
Apr 28, 2026, 4:10 PM AEST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.162.182.132.152.150.47%1,789,769
Apr 27, 20262.162.172.142.142.14-2.28%1,343,245
Apr 24, 20262.152.202.132.192.190.46%1,944,874
Apr 23, 20262.202.232.172.182.18-1.36%1,514,208
Apr 22, 20262.262.282.182.212.21-3.91%2,787,525
Apr 21, 20262.342.352.292.302.30-2,041,204
Apr 20, 20262.262.322.232.302.302.22%2,041,631
Apr 17, 20262.242.282.222.252.250.45%1,071,967
Apr 16, 20262.192.302.182.242.243.23%3,199,735
Apr 15, 20262.062.192.042.172.177.96%6,037,635
Apr 14, 20262.062.071.982.012.01-0.50%4,333,800
Apr 13, 20262.102.101.972.022.02-4.72%6,553,043
Apr 10, 20262.032.152.032.122.124.43%5,556,558
Apr 9, 20262.002.081.942.032.030.50%10,655,260
Apr 8, 20262.062.081.972.022.021.76%7,612,785
Apr 7, 20262.142.181.981.991.99-6.81%7,792,739
Apr 2, 20262.252.272.102.132.13-6.17%2,896,217
Apr 1, 20262.242.272.192.272.275.09%2,996,046
Mar 31, 20262.072.182.072.162.160.93%4,404,299
Mar 30, 20262.052.142.052.142.141.42%3,254,646
Mar 27, 20262.172.172.082.112.11-3.65%3,276,490
Mar 26, 20262.222.262.182.192.19-2,971,710
Mar 25, 20262.072.212.062.192.196.31%2,690,523
Mar 24, 20262.072.102.042.062.060.49%2,713,997
Mar 23, 20262.022.092.002.052.05-0.49%2,828,167
Mar 20, 20262.072.142.062.062.06-0.48%6,770,341
Mar 19, 20262.062.102.062.072.07-0.96%2,853,662
Mar 18, 20262.032.112.022.092.093.47%6,164,895
Mar 17, 20262.042.062.022.022.02-1.46%3,636,148
Mar 16, 20262.072.082.042.052.05-2.84%3,367,634
Mar 13, 20262.092.122.062.112.11-1.40%2,190,648
Mar 12, 20262.142.172.102.142.14-2.28%2,972,513
Mar 11, 20262.192.232.162.192.190.46%4,427,766
Mar 10, 20262.212.222.162.182.183.32%3,556,840
Mar 9, 20262.202.232.082.112.11-8.26%4,812,945
Mar 6, 20262.162.342.162.302.305.50%4,692,829
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