5 DAY PERFORMANCE
+40.76%
1 MONTH PERFORMANCE
+2.27%
3 MONTH PERFORMANCE
+82.66%
6 MONTH PERFORMANCE
+197.65%
YEAR-TO-DATE PERFORMANCE
-4.24%
1 YEAR PERFORMANCE
+612.78%
Mesoblast Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.66 | $13.48 (-1.32%) | $13.95 | $13.39 | 435,197 | $1.34 B |
| 03/11/2025 | $12.66 | $13.28 (4.9%) | $13.54 | $12.51 | 487,200 | $1.31 B |
| 03/10/2025 | $12.92 | $13.07 (1.16%) | $13.30 | $12.40 | 434,716 | $1.29 B |
| 03/07/2025 | $13.26 | $13.47 (1.58%) | $13.68 | $12.89 | 498,100 | $1.33 B |
| 03/06/2025 | $14.12 | $13.68 (-3.12%) | $14.36 | $13.51 | 356,335 | $1.35 B |
| 03/05/2025 | $15.01 | $14.82 (-1.27%) | $15.15 | $14.50 | 291,752 | $1.46 B |
| 03/04/2025 | $14.24 | $14.71 (3.3%) | $15.06 | $14.00 | 407,157 | $1.45 B |
| 03/03/2025 | $15.80 | $15.41 (-2.47%) | $16.08 | $15.17 | 1.14 M | $1.52 B |
| 02/28/2025 | $16.30 | $17.15 (5.21%) | $17.28 | $15.96 | 460,354 | $1.69 B |
| 02/27/2025 | $16.30 | $15.54 (-4.66%) | $16.30 | $15.08 | 466,197 | $1.53 B |
| 02/26/2025 | $15.55 | $15.72 (1.09%) | $16.63 | $15.55 | 287,400 | $1.55 B |
| 02/25/2025 | $16.17 | $16.05 (-0.74%) | $16.17 | $15.06 | 417,623 | $1.58 B |
| 02/24/2025 | $16.61 | $16.23 (-2.29%) | $16.70 | $16.07 | 177,300 | $1.60 B |
| 02/21/2025 | $17.15 | $16.37 (-4.55%) | $17.23 | $16.30 | 189,429 | $1.62 B |
| 02/20/2025 | $17.48 | $17.23 (-1.43%) | $17.49 | $16.79 | 154,324 | $1.70 B |
| 02/19/2025 | $18.00 | $17.42 (-3.22%) | $18.00 | $17.28 | 145,438 | $1.72 B |
| 02/18/2025 | $18.26 | $18.00 (-1.42%) | $18.49 | $17.72 | 172,137 | $1.78 B |
| 02/14/2025 | $18.23 | $17.90 (-1.81%) | $18.40 | $17.82 | 251,639 | $1.77 B |
| 02/13/2025 | $18.36 | $18.43 (0.38%) | $18.54 | $18.00 | 160,700 | $1.82 B |
| 02/12/2025 | $18.37 | $18.54 (0.93%) | $18.72 | $18.14 | 236,100 | $1.83 B |
| 02/11/2025 | $18.50 | $18.24 (-1.41%) | $18.59 | $18.00 | 148,000 | $1.80 B |
| 02/10/2025 | $19.60 | $18.68 (-4.69%) | $19.83 | $18.48 | 246,637 | $1.84 B |
| 02/07/2025 | $19.84 | $19.49 (-1.76%) | $20.41 | $19.25 | 335,264 | $1.92 B |
| 02/06/2025 | $18.70 | $18.69 (-0.05%) | $19.08 | $18.20 | 172,306 | $1.84 B |
| 02/05/2025 | $19.08 | $18.82 (-1.36%) | $19.47 | $18.30 | 394,562 | $1.86 B |
| 02/04/2025 | $20.15 | $20.40 (1.24%) | $20.58 | $19.95 | 244,400 | $2.01 B |
| 02/03/2025 | $19.40 | $20.06 (3.4%) | $20.34 | $19.35 | 300,900 | $1.98 B |
| 01/31/2025 | $19.75 | $20.14 (1.97%) | $21.00 | $19.67 | 387,586 | $1.99 B |
| 01/30/2025 | $19.20 | $19.52 (1.67%) | $20.20 | $19.20 | 295,743 | $1.93 B |
| 01/29/2025 | $18.80 | $19.55 (3.99%) | $19.80 | $18.51 | 611,127 | $1.93 B |
| 01/28/2025 | $17.88 | $18.32 (2.46%) | $18.42 | $17.70 | 241,132 | $1.81 B |
| 01/27/2025 | $17.90 | $17.88 (-0.11%) | $18.54 | $17.65 | 258,980 | $1.76 B |
| 01/24/2025 | $18.55 | $18.27 (-1.51%) | $18.60 | $18.01 | 167,600 | $1.80 B |
| 01/23/2025 | $17.79 | $18.02 (1.29%) | $18.18 | $17.01 | 174,339 | $1.78 B |
| 01/22/2025 | $17.07 | $17.58 (2.99%) | $17.95 | $17.01 | 361,200 | $1.73 B |
| 01/21/2025 | $18.54 | $18.04 (-2.7%) | $18.93 | $17.82 | 554,754 | $1.78 B |
| 01/17/2025 | $15.92 | $17.30 (8.67%) | $17.65 | $15.92 | 535,033 | $1.71 B |
| 01/16/2025 | $17.35 | $16.67 (-3.92%) | $17.38 | $16.21 | 543,737 | $1.64 B |
| 01/15/2025 | $16.69 | $17.10 (2.46%) | $17.34 | $16.53 | 716,945 | $1.69 B |
| 01/14/2025 | $16.19 | $16.98 (4.88%) | $17.67 | $15.70 | 1.32 M | $1.68 B |
| 01/13/2025 | $17.18 | $17.18 (0%) | $17.18 | $17.18 | 0 | $1.70 B |
| 01/10/2025 | $17.18 | $17.18 (0%) | $17.18 | $17.18 | 0 | $1.70 B |
| 01/08/2025 | $17.79 | $17.18 (-3.43%) | $17.87 | $16.95 | 419,461 | $1.70 B |
| 01/07/2025 | $18.91 | $17.90 (-5.34%) | $18.91 | $17.79 | 841,500 | $1.77 B |
| 01/06/2025 | $19.65 | $18.96 (-3.51%) | $20.80 | $18.86 | 490,800 | $1.87 B |
| 01/03/2025 | $20.10 | $20.12 (0.1%) | $20.93 | $19.56 | 295,785 | $1.99 B |
| 01/02/2025 | $20.81 | $20.61 (-0.96%) | $21.88 | $20.01 | 613,510 | $2.03 B |
| 12/31/2024 | $21.39 | $19.80 (-7.43%) | $21.43 | $19.80 | 462,659 | $1.95 B |
| 12/30/2024 | $18.32 | $21.04 (14.85%) | $22.00 | $18.20 | 1.23 M | $2.08 B |
| 12/27/2024 | $18.29 | $17.53 (-4.16%) | $18.29 | $17.01 | 520,708 | $1.73 B |
| 12/26/2024 | $17.05 | $18.29 (7.27%) | $18.70 | $16.80 | 646,318 | $1.80 B |
| 12/24/2024 | $16.28 | $17.02 (4.55%) | $17.64 | $16.01 | 386,309 | $1.68 B |
| 12/23/2024 | $15.72 | $17.23 (9.61%) | $17.49 | $15.40 | 1.18 M | $1.70 B |
| 12/20/2024 | $14.96 | $14.63 (-2.21%) | $15.67 | $13.70 | 1.93 M | $1.44 B |
| 12/19/2024 | $18.68 | $16.76 (-10.28%) | $19.15 | $14.35 | 3.99 M | $1.65 B |
| 12/18/2024 | $13.10 | $12.25 (-6.49%) | $13.74 | $12.20 | 863,400 | $1.21 B |
| 12/17/2024 | $12.70 | $12.51 (-1.5%) | $12.70 | $12.26 | 244,402 | $1.23 B |
| 12/16/2024 | $11.61 | $12.10 (4.22%) | $12.28 | $11.61 | 339,482 | $1.19 B |
| 12/13/2024 | $11.64 | $11.76 (1.03%) | $11.98 | $11.53 | 392,231 | $1.16 B |
| 12/12/2024 | $10.42 | $10.38 (-0.38%) | $10.70 | $10.30 | 201,400 | $1.02 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.
