Mesoblast Limited - MESO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.98	17.19	17.19	17.52	16.8	209,550
December 03, 2025	16.49	16.93	16.93	17.22	16.49	138,602
December 02, 2025	16.67	16.57	16.57	16.95	16.43	202,823
December 01, 2025	17.2	17	17	17.65	16.85	241,200
November 28, 2025	17.55	17.23	17.23	17.57	17.07	191,900
November 26, 2025	17.52	17.37	17.37	17.79	17.35	444,733
November 25, 2025	16.19	16.06	16.06	16.31	15.87	201,160
November 24, 2025	15.31	15.62	15.62	16	15.13	260,229
November 21, 2025	14.72	15.37	15.37	15.62	14.69	200,912
November 20, 2025	15.07	14.32	14.32	15.24	14.32	170,848
November 19, 2025	14.79	14.85	14.85	14.94	14.56	76,185
November 18, 2025	14.87	14.89	14.89	15.03	14.56	106,323
November 17, 2025	15.05	15.09	15.09	15.61	15.05	142,600
November 14, 2025	14.49	14.77	14.77	15.03	14.42	130,000
November 13, 2025	15.38	14.92	14.92	15.38	14.7	207,179
November 12, 2025	15.71	15.7	15.7	15.75	15.33	113,642
November 11, 2025	15.22	15.53	15.53	15.57	15.19	180,500
November 10, 2025	15.03	15.21	15.21	15.34	15.02	141,531
November 07, 2025	14.57	14.61	14.61	14.62	14.1	268,880
November 06, 2025	15.2	14.93	14.93	15.29	14.8	228,000
November 05, 2025	15.53	15.54	15.54	15.83	15.46	136,000
November 04, 2025	15.67	15.59	15.59	15.93	15.58	117,900
November 03, 2025	16.36	16.11	16.11	16.36	15.71	281,325
October 31, 2025	16.5	16.66	16.66	16.91	16.38	146,220
October 30, 2025	16.36	16.43	16.43	16.52	16.1	83,591
October 29, 2025	16.73	16.36	16.36	16.73	16.28	120,800
October 28, 2025	16.74	16.73	16.73	17	16.66	92,352
October 27, 2025	16.87	16.71	16.71	17.01	16.5	166,279
October 24, 2025	17.03	16.81	16.81	17.18	16.79	136,948
October 23, 2025	16.86	17.1	17.1	17.42	16.86	171,241
October 22, 2025	17.63	17.18	17.18	17.66	16.9	212,042
October 21, 2025	18.55	18.37	18.37	18.94	18.18	377,332
October 20, 2025	17.24	17.65	17.65	17.82	17.23	201,873
October 17, 2025	17.26	17.07	17.07	17.29	16.79	272,808
October 16, 2025	18.26	18.09	18.09	18.5	17.98	156,800
October 15, 2025	17.8	17.95	17.95	18.09	17.71	132,025
October 14, 2025	17.79	17.79	17.79	17.98	17.55	255,700
October 13, 2025	18.32	18.14	18.14	18.56	17.81	226,700
October 10, 2025	19.09	18.32	18.32	19.17	18.1	262,376
October 09, 2025	19.75	19.53	19.53	20.18	19.47	245,700
October 08, 2025	19.33	19.75	19.75	19.98	19.28	693,800
October 07, 2025	17.79	18.09	18.09	18.4	17.79	370,900
October 06, 2025	17.44	17.32	17.32	17.65	17.08	314,442
October 03, 2025	18.23	18.41	18.41	18.98	18.11	487,493
October 02, 2025	16.8	17.02	17.02	17.07	16.66	199,843
October 01, 2025	15.95	16.27	16.27	16.46	15.87	201,600
September 30, 2025	15.73	16.11	16.11	16.15	15.6	185,800
September 29, 2025	15.95	16.02	16.02	16.19	15.9	138,274
September 26, 2025	15.79	15.86	15.86	15.99	15.6	124,227
September 25, 2025	16.3	16.31	16.31	16.5	16.1	132,200
September 24, 2025	16.22	16.26	16.26	16.53	16.22	172,900
September 23, 2025	16.5	16.31	16.31	16.57	16.25	281,200
September 22, 2025	16.53	16.85	16.85	17.14	16.44	328,500
September 19, 2025	15.93	17.01	17.01	17.13	15.81	1.3M
September 18, 2025	15.54	15.75	15.75	16	15.46	320,300
September 17, 2025	15.35	15.07	15.07	15.53	14.97	182,191
September 16, 2025	15.47	15.6	15.6	15.66	15.35	211,251
September 15, 2025	15.55	15.46	15.46	15.55	15.12	163,315
September 12, 2025	14.67	14.82	14.82	14.98	14.67	185,726
September 11, 2025	15.4	15.37	15.37	15.46	15.2	165,180

Mesoblast Limited (MESO) NASDAQ