Mesoblast Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	2.340	2.430	2.325	2.340	2.340	4,292,792
2025-11-11	2.320	2.350	2.290	2.310	2.310	1,728,917
2025-11-10	2.280	2.320	2.270	2.290	2.290	2,608,483
2025-11-07	2.270	2.290	2.205	2.220	2.220	3,448,144
2025-11-06	2.420	2.430	2.270	2.290	2.290	4,303,880
2025-11-05	2.410	2.465	2.370	2.410	2.410	3,170,460
2025-11-04	2.460	2.460	2.395	2.410	2.410	2,399,319
2025-11-03	2.540	2.550	2.450	2.480	2.480	2,779,964
2025-10-31	2.510	2.540	2.480	2.510	2.510	2,557,002
2025-10-30	2.510	2.530	2.480	2.510	2.510	2,143,750
2025-10-29	2.580	2.580	2.510	2.510	2.510	1,892,532
2025-10-28	2.590	2.590	2.490	2.560	2.560	2,819,009
2025-10-27	2.610	2.620	2.540	2.560	2.560	3,152,542
2025-10-24	2.620	2.630	2.555	2.570	2.570	4,140,711

← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.