5 DAY PERFORMANCE
+7.10%
1 MONTH PERFORMANCE
+26.01%
3 MONTH PERFORMANCE
+22.73%
6 MONTH PERFORMANCE
+55.36%
YEAR-TO-DATE PERFORMANCE
-7.02%
1 YEAR PERFORMANCE
+69.83%
Mesoblast Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $18.66 | $18.76 (0.54%) | $19.28 | $18.48 | 309.89 K | $2.43 B |
| 12/08/2025 | $18.10 | $18.11 (0.06%) | $18.36 | $18.00 | 181.24 K | $2.31 B |
| 12/05/2025 | $17.56 | $17.87 (1.77%) | $18.15 | $17.56 | 247.90 K | $2.28 B |
| 12/04/2025 | $16.98 | $17.19 (1.24%) | $17.52 | $16.80 | 212.11 K | $2.19 B |
| 12/03/2025 | $16.49 | $16.93 (2.67%) | $17.22 | $16.49 | 138.60 K | $2.16 B |
| 12/02/2025 | $16.67 | $16.57 (-0.6%) | $16.95 | $16.43 | 202.82 K | $2.11 B |
| 12/01/2025 | $17.20 | $17.00 (-1.16%) | $17.65 | $16.85 | 241.20 K | $2.16 B |
| 11/28/2025 | $17.55 | $17.23 (-1.82%) | $17.57 | $17.07 | 191.90 K | $2.19 B |
| 11/26/2025 | $17.52 | $17.37 (-0.86%) | $17.79 | $17.35 | 451.94 K | $1.98 B |
| 11/25/2025 | $16.19 | $16.06 (-0.8%) | $16.31 | $15.87 | 213.53 K | $1.83 B |
| 11/24/2025 | $15.31 | $15.62 (2.02%) | $16.00 | $15.13 | 260.23 K | $1.78 B |
| 11/21/2025 | $14.72 | $15.37 (4.42%) | $15.62 | $14.69 | 200.91 K | $1.75 B |
| 11/20/2025 | $15.07 | $14.32 (-4.98%) | $15.24 | $14.32 | 170.85 K | $1.63 B |
| 11/19/2025 | $14.79 | $14.85 (0.41%) | $14.94 | $14.56 | 76.19 K | $1.69 B |
| 11/18/2025 | $14.87 | $14.89 (0.13%) | $15.03 | $14.56 | 106.32 K | $1.70 B |
| 11/17/2025 | $15.05 | $15.09 (0.27%) | $15.61 | $15.05 | 142.60 K | $1.72 B |
| 11/14/2025 | $14.49 | $14.77 (1.93%) | $15.03 | $14.42 | 130.00 K | $1.69 B |
| 11/13/2025 | $15.38 | $14.92 (-2.99%) | $15.38 | $14.70 | 207.18 K | $1.70 B |
| 11/12/2025 | $15.71 | $15.70 (-0.06%) | $15.75 | $15.33 | 113.64 K | $1.79 B |
| 11/11/2025 | $15.22 | $15.53 (2.04%) | $15.57 | $15.19 | 180.50 K | $1.77 B |
| 11/10/2025 | $15.03 | $15.21 (1.2%) | $15.34 | $15.02 | 141.53 K | $1.74 B |
| 11/07/2025 | $14.57 | $14.61 (0.27%) | $14.62 | $14.10 | 268.88 K | $1.67 B |
| 11/06/2025 | $15.20 | $14.93 (-1.78%) | $15.29 | $14.80 | 228.00 K | $1.70 B |
| 11/05/2025 | $15.53 | $15.54 (0.06%) | $15.83 | $15.46 | 136.00 K | $1.77 B |
| 11/04/2025 | $15.67 | $15.59 (-0.51%) | $15.93 | $15.58 | 117.90 K | $1.78 B |
| 11/03/2025 | $16.36 | $16.11 (-1.53%) | $16.36 | $15.71 | 281.33 K | $1.84 B |
| 10/31/2025 | $16.50 | $16.66 (0.97%) | $16.91 | $16.38 | 146.22 K | $1.90 B |
| 10/30/2025 | $16.36 | $16.43 (0.43%) | $16.52 | $16.10 | 83.59 K | $1.88 B |
| 10/29/2025 | $16.73 | $16.36 (-2.21%) | $16.73 | $16.28 | 120.80 K | $1.87 B |
| 10/28/2025 | $16.74 | $16.73 (-0.06%) | $17.00 | $16.66 | 92.35 K | $1.91 B |
| 10/27/2025 | $16.87 | $16.71 (-0.95%) | $17.01 | $16.50 | 166.28 K | $1.91 B |
| 10/24/2025 | $17.03 | $16.81 (-1.29%) | $17.18 | $16.79 | 136.95 K | $1.92 B |
| 10/23/2025 | $16.86 | $17.10 (1.42%) | $17.42 | $16.86 | 171.24 K | $1.95 B |
| 10/22/2025 | $17.63 | $17.18 (-2.55%) | $17.66 | $16.90 | 212.04 K | $1.96 B |
| 10/21/2025 | $18.55 | $18.37 (-0.97%) | $18.94 | $18.18 | 377.33 K | $2.10 B |
| 10/20/2025 | $17.24 | $17.65 (2.38%) | $17.82 | $17.23 | 201.90 K | $2.01 B |
| 10/17/2025 | $17.26 | $17.07 (-1.1%) | $17.29 | $16.79 | 272.81 K | $1.95 B |
| 10/16/2025 | $18.26 | $18.09 (-0.93%) | $18.50 | $17.98 | 156.80 K | $2.06 B |
| 10/15/2025 | $17.80 | $17.95 (0.84%) | $18.09 | $17.71 | 132.03 K | $2.05 B |
| 10/14/2025 | $17.79 | $17.79 (0%) | $17.98 | $17.55 | 255.70 K | $2.03 B |
| 10/13/2025 | $18.32 | $18.14 (-0.98%) | $18.56 | $17.81 | 226.70 K | $2.07 B |
| 10/10/2025 | $19.09 | $18.32 (-4.03%) | $19.17 | $18.10 | 262.40 K | $2.09 B |
| 10/09/2025 | $19.75 | $19.53 (-1.11%) | $20.18 | $19.47 | 245.70 K | $2.23 B |
| 10/08/2025 | $19.33 | $19.75 (2.17%) | $19.98 | $19.28 | 693.80 K | $2.25 B |
| 10/07/2025 | $17.79 | $18.09 (1.69%) | $18.40 | $17.79 | 370.90 K | $2.06 B |
| 10/06/2025 | $17.44 | $17.32 (-0.69%) | $17.65 | $17.08 | 314.44 K | $1.98 B |
| 10/03/2025 | $18.23 | $18.41 (0.99%) | $18.98 | $18.11 | 487.49 K | $2.10 B |
| 10/02/2025 | $16.80 | $17.02 (1.31%) | $17.07 | $16.66 | 199.84 K | $1.94 B |
| 10/01/2025 | $15.95 | $16.27 (2.01%) | $16.46 | $15.87 | 201.60 K | $1.86 B |
| 09/30/2025 | $15.73 | $16.11 (2.42%) | $16.15 | $15.60 | 185.80 K | $1.84 B |
| 09/29/2025 | $15.95 | $16.02 (0.44%) | $16.19 | $15.90 | 138.27 K | $1.83 B |
| 09/26/2025 | $15.79 | $15.86 (0.44%) | $15.99 | $15.60 | 124.23 K | $1.81 B |
| 09/25/2025 | $16.30 | $16.31 (0.06%) | $16.50 | $16.10 | 132.20 K | $1.86 B |
| 09/24/2025 | $16.22 | $16.26 (0.25%) | $16.53 | $16.22 | 172.90 K | $1.86 B |
| 09/23/2025 | $16.50 | $16.31 (-1.15%) | $16.57 | $16.25 | 281.20 K | $1.86 B |
| 09/22/2025 | $16.53 | $16.85 (1.94%) | $17.14 | $16.44 | 328.50 K | $1.92 B |
| 09/19/2025 | $15.93 | $17.01 (6.78%) | $17.13 | $15.81 | 1.30 M | $1.94 B |
| 09/18/2025 | $15.54 | $15.75 (1.35%) | $16.00 | $15.46 | 320.30 K | $1.80 B |
| 09/17/2025 | $15.35 | $15.07 (-1.82%) | $15.53 | $14.97 | 182.19 K | $1.72 B |
| 09/16/2025 | $15.47 | $15.60 (0.84%) | $15.66 | $15.35 | 211.25 K | $1.78 B |
| 09/15/2025 | $15.55 | $15.46 (-0.58%) | $15.55 | $15.12 | 163.32 K | $1.76 B |
| 09/12/2025 | $14.67 | $14.82 (1.02%) | $14.98 | $14.67 | 185.73 K | $1.69 B |
| 09/11/2025 | $15.40 | $15.37 (-0.19%) | $15.46 | $15.20 | 165.18 K | $1.75 B |
| 09/10/2025 | $15.33 | $15.56 (1.5%) | $15.67 | $15.23 | 373.66 K | $1.78 B |
| 09/09/2025 | $14.70 | $15.00 (2.04%) | $15.08 | $14.56 | 296.40 K | $1.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
