Mesoblast Limited - MESO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	14.39	14.55	14.55	15	14.15	312,122
September 05, 2025	14	14.39	14.39	14.5	13.99	379,256
September 04, 2025	13.1	13.52	13.52	13.64	13.1	318,343
September 03, 2025	13.06	12.88	12.88	13.06	12.66	366,332
September 02, 2025	13.06	13.12	13.12	13.27	12.81	335,001
August 29, 2025	14.22	13.83	13.83	14.23	13.52	457,800
August 28, 2025	16.06	15.95	15.95	16.19	15.86	98,230
August 27, 2025	16	16.12	16.12	16.27	15.91	181,545
August 26, 2025	15.86	16	16	16	15.78	77,355
August 25, 2025	15.89	15.71	15.71	16	15.61	112,407
August 22, 2025	15.24	15.81	15.81	15.91	15.14	162,295
August 21, 2025	15.2	15.17	15.17	15.38	14.98	110,307
August 20, 2025	15.03	15.01	15.01	15.1	14.68	150,004
August 19, 2025	15.4	15.14	15.14	15.54	15.1	193,840
August 18, 2025	16.05	15.93	15.93	16.23	15.7	115,872
August 15, 2025	16.29	16.25	16.25	16.38	16.05	226,249
August 14, 2025	15.65	15.86	15.86	16.15	15.65	287,213
August 13, 2025	15.02	15.19	15.19	15.38	15.02	87,341
August 12, 2025	14.87	14.85	14.85	15.19	14.78	126,300
August 11, 2025	14.86	14.7	14.7	15	14.65	109,204
August 08, 2025	15.13	15.03	15.03	15.21	14.93	86,800
August 07, 2025	15.4	15.29	15.29	15.54	15.2	177,475
August 06, 2025	15.95	15.66	15.66	15.95	15.55	76,237
August 05, 2025	15.49	15.59	15.59	15.72	15.13	93,035
August 04, 2025	15.33	15.43	15.43	15.49	15.16	56,817
August 01, 2025	15.11	15.17	15.17	15.48	14.89	166,300
July 31, 2025	15.48	15.26	15.26	15.6	15.18	115,918
July 30, 2025	15.9	15.61	15.61	16	15.4	173,042
July 29, 2025	16.09	15.94	15.94	16.23	15.82	278,768
July 28, 2025	16.18	15.93	15.93	16.22	15.9	178,304
July 25, 2025	16.58	16.36	16.36	16.6	16.26	213,400
July 24, 2025	16.86	16.98	16.98	17.63	16.81	345,352
July 23, 2025	15.67	16.09	16.09	16.23	15.6	310,280
July 22, 2025	14.79	15.08	15.08	15.11	14.45	188,100
July 21, 2025	15.3	14.65	14.65	15.3	14.6	425,928
July 18, 2025	15.4	15.62	15.62	16.07	14.88	2.03M
July 17, 2025	12.18	12.34	12.34	12.69	11.87	499,830
July 16, 2025	11.24	11.35	11.35	11.39	11.05	124,242
July 15, 2025	11.19	10.96	10.96	11.22	10.96	72,191
July 14, 2025	11.06	11.17	11.17	11.32	11.03	182,100
July 11, 2025	11	11.11	11.11	11.22	10.81	242,492
July 10, 2025	10.75	11.02	11.02	11.04	10.73	125,460
July 09, 2025	10.41	10.51	10.51	10.66	10.38	174,200
July 08, 2025	10.86	10.45	10.45	10.86	10.35	235,500
July 07, 2025	10.55	10.53	10.53	10.63	10.32	203,000
July 03, 2025	10.72	10.68	10.68	10.82	10.56	208,906
July 02, 2025	10.99	10.86	10.86	11.18	10.81	384,835
July 01, 2025	12	12.12	12.12	12.5	11.72	473,400
June 30, 2025	10.82	10.89	10.89	11.1	10.82	114,123
June 27, 2025	10.86	10.92	10.92	11.12	10.79	165,213
June 26, 2025	10.66	10.75	10.75	10.8	10.6	78,300
June 25, 2025	10.48	10.55	10.55	10.63	10.33	158,245
June 24, 2025	10.22	10.45	10.45	10.52	10.17	150,000
June 23, 2025	10.25	10.16	10.16	10.25	9.88	404,124
June 20, 2025	11	10.44	10.44	11.06	10.41	437,949
June 18, 2025	11.71	11.69	11.69	11.85	11.61	98,466
June 17, 2025	12	11.77	11.77	12.07	11.74	147,713
June 16, 2025	12.12	12.3	12.3	12.37	12.08	119,003
June 13, 2025	11.86	11.78	11.78	11.98	11.7	123,634
June 12, 2025	12.05	12.16	12.16	12.5	11.9	214,700

Mesoblast Limited (MESO) NASDAQ