Mesoblast Limited - MESO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.89	16.88	16.88	16.98	16.7	168,430
February 19, 2026	16.88	16.91	16.91	16.96	16.71	72,000
February 18, 2026	17.09	17.04	17.04	17.3	16.98	183,700
February 17, 2026	16.67	16.85	16.85	16.91	16.57	171,000
February 13, 2026	17.03	16.67	16.67	17.05	16.5	144,400
February 12, 2026	17.63	16.89	16.89	17.63	16.8	254,164
February 11, 2026	18.38	18.3	18.3	18.38	17.92	214,309
February 10, 2026	17.51	17.99	17.99	18.33	17.51	338,082
February 09, 2026	16.68	16.78	16.78	16.91	16.55	218,000
February 06, 2026	15.74	15.95	15.95	16.07	15.55	284,000
February 05, 2026	16.61	16.08	16.08	16.64	16.01	292,235
February 04, 2026	17.35	16.99	16.99	17.37	16.6	136,810
February 03, 2026	17.32	17.34	17.34	17.61	17.08	129,800
February 02, 2026	17.25	17.19	17.19	17.36	17	152,492
January 30, 2026	17.71	17.25	17.25	18	17.23	242,245
January 29, 2026	18.34	17.96	17.96	18.49	17.67	179,875
January 28, 2026	19.19	18.7	18.7	19.2	18.48	119,500
January 27, 2026	18.78	19.17	19.17	19.34	18.63	180,700
January 26, 2026	18.38	18.68	18.68	18.72	18.38	92,304
January 23, 2026	18.7	18.38	18.38	18.7	18.27	107,966
January 22, 2026	18.09	18.77	18.77	19	18.09	203,329
January 21, 2026	16.81	17.36	17.36	17.38	16.79	284,732
January 20, 2026	17.1	16.83	16.83	17.15	16.67	326,301
January 16, 2026	17.56	17.45	17.45	17.67	17.34	148,300
January 15, 2026	17.96	17.73	17.73	18.02	17.69	181,974
January 14, 2026	17.64	17.64	17.64	17.82	17.51	181,017
January 13, 2026	18.46	17.76	17.76	18.46	17.35	416,384
January 12, 2026	19.35	18.67	18.67	19.35	18.19	560,200
January 09, 2026	20.12	20.96	20.96	21.5	20.12	312,079
January 08, 2026	19.77	19.87	19.87	20.39	19.74	284,631
January 07, 2026	18.47	19.26	19.26	19.5	18.47	181,200
January 06, 2026	18.31	18.57	18.57	18.65	18.31	124,826
January 05, 2026	18.26	18.29	18.29	18.73	18.08	149,636
January 02, 2026	18.29	18.16	18.16	18.45	17.9	196,500
December 31, 2025	18.24	18.04	18.04	18.62	17.93	246,017
December 30, 2025	19.05	18.58	18.58	19.05	18.55	143,448
December 29, 2025	19	18.96	18.96	19.06	18.73	145,682
December 26, 2025	19.44	19.5	19.5	19.6	19.23	115,443
December 24, 2025	19.33	19.4	19.4	19.52	19.3	36,300
December 23, 2025	19.33	19.19	19.19	19.39	19	103,329
December 22, 2025	19.43	19.42	19.42	19.52	19.15	149,600
December 19, 2025	18.95	19.48	19.48	19.9	18.95	437,200
December 18, 2025	18.73	18.6	18.6	19.07	18.49	158,816
December 17, 2025	18.42	18.7	18.7	19.18	18.42	603,200
December 16, 2025	18.09	18.29	18.29	18.42	17.96	164,308
December 15, 2025	18.13	17.71	17.71	18.13	17.48	259,321
December 12, 2025	18.44	18.07	18.07	18.51	17.86	259,500
December 11, 2025	18.47	18.4	18.4	18.63	18.1	291,800
December 10, 2025	18.82	19.05	19.05	19.28	18.72	294,948
December 09, 2025	18.66	18.76	18.76	19.28	18.48	314,600
December 08, 2025	18.1	18.11	18.11	18.36	18	181,239
December 05, 2025	17.56	17.87	17.87	18.15	17.56	247,878
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

Mesoblast Limited (MESO) NASDAQ