Mesoblast Limited - MESO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.33	15.56	15.56	15.67	15.23	373,657
September 09, 2025	14.7	15	15	15.08	14.56	296,395
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

Mesoblast Limited (MESO) NASDAQ