Mesoblast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	11.23	11.47	11.12	11.35	11.35	3.46%	96,289
May 9, 2025	11.34	11.49	10.96	10.97	10.97	-3.86%	162,639
May 8, 2025	11.12	11.61	11.02	11.41	11.41	3.26%	74,424
May 7, 2025	11.00	11.09	10.93	11.05	11.05	1.56%	124,284
May 6, 2025	11.31	11.34	10.77	10.88	10.88	-3.72%	224,983
May 5, 2025	11.74	11.75	11.24	11.30	11.30	-6.22%	195,894
May 2, 2025	12.20	12.25	12.01	12.05	12.05	0.92%	164,736
May 1, 2025	11.88	12.12	11.73	11.94	11.94	4.74%	188,990
Apr 30, 2025	11.50	11.51	11.03	11.40	11.40	-4.28%	92,909
Apr 29, 2025	11.75	12.03	11.61	11.91	11.91	4.34%	136,868
Apr 28, 2025	11.70	11.93	11.32	11.42	11.42	-3.43%	150,171
Apr 25, 2025	11.74	11.98	11.63	11.82	11.82	-0.34%	124,179
Apr 24, 2025	11.45	11.95	11.35	11.86	11.86	6.85%	152,400
Apr 23, 2025	10.95	11.56	10.95	11.10	11.10	2.21%	174,381
Apr 22, 2025	10.54	11.05	10.48	10.86	10.86	5.64%	197,358
Apr 21, 2025	10.54	10.54	10.11	10.28	10.28	-4.10%	247,182
Apr 17, 2025	10.55	10.89	10.46	10.72	10.72	3.98%	155,756
Apr 16, 2025	10.53	10.60	10.26	10.31	10.31	-4.27%	77,418
Apr 15, 2025	10.79	11.33	10.62	10.77	10.77	0.28%	205,645
Apr 14, 2025	10.63	11.12	10.31	10.74	10.74	5.92%	149,455
Apr 11, 2025	9.95	10.29	9.75	10.14	10.14	-2.50%	279,038
Apr 10, 2025	10.77	11.00	10.21	10.40	10.40	-6.14%	145,424
Apr 9, 2025	9.79	11.25	9.67	11.08	11.08	10.47%	402,748
Apr 8, 2025	11.29	11.31	9.85	10.03	10.03	-3.56%	281,034
Apr 7, 2025	9.87	10.96	9.61	10.40	10.40	-1.61%	344,088
Apr 4, 2025	11.06	11.15	10.35	10.57	10.57	-8.88%	356,449
Apr 3, 2025	11.53	11.79	11.51	11.60	11.60	-1.86%	169,313
Apr 2, 2025	11.80	12.14	11.74	11.82	11.82	-0.67%	167,748
Apr 1, 2025	12.08	12.17	11.80	11.90	11.90	-4.65%	259,575
Mar 31, 2025	12.18	12.58	11.88	12.48	12.48	3.06%	309,646
Mar 28, 2025	12.99	12.99	11.97	12.11	12.11	-8.95%	352,363
Mar 27, 2025	13.67	13.78	13.18	13.30	13.30	-3.97%	254,666
Mar 26, 2025	13.97	14.10	13.71	13.85	13.85	-1.84%	206,106
Mar 25, 2025	14.29	14.29	13.94	14.11	14.11	-1.95%	187,291
Mar 24, 2025	14.37	14.45	14.05	14.39	14.39	3.23%	232,837
Mar 21, 2025	13.75	14.06	13.60	13.94	13.94	1.94%	270,576
Mar 20, 2025	13.97	13.97	13.64	13.68	13.68	1.00%	200,738
Mar 19, 2025	13.05	13.71	13.02	13.54	13.54	2.89%	297,341
Mar 18, 2025	13.09	13.19	12.94	13.16	13.16	-0.23%	279,400
Mar 17, 2025	13.37	13.49	13.19	13.19	13.19	-2.66%	210,987
Mar 14, 2025	13.26	13.58	13.14	13.55	13.55	2.03%	329,449
Mar 13, 2025	13.28	13.56	13.14	13.28	13.28	-1.26%	298,271
Mar 12, 2025	13.66	13.95	13.39	13.45	13.45	1.28%	453,933
Mar 11, 2025	12.66	13.54	12.51	13.28	13.28	1.61%	487,167
Mar 10, 2025	12.92	13.30	12.40	13.07	13.07	-2.97%	432,858
Mar 7, 2025	13.26	13.68	12.89	13.47	13.47	-1.54%	498,057
Mar 6, 2025	14.12	14.36	13.51	13.68	13.68	-7.69%	356,335
Mar 5, 2025	15.01	15.15	14.50	14.82	14.82	0.75%	291,752
Mar 4, 2025	14.24	15.06	14.00	14.71	14.71	-4.54%	407,157
Mar 3, 2025	15.80	16.08	15.17	15.41	15.41	-10.15%	1,139,613