5 DAY PERFORMANCE
+5.52%
1 MONTH PERFORMANCE
+3.88%
3 MONTH PERFORMANCE
-39.93%
6 MONTH PERFORMANCE
+42.10%
YEAR-TO-DATE PERFORMANCE
-39.14%
1 YEAR PERFORMANCE
+60.67%
Mesoblast Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $12.20 | $12.05 (-1.23%) | $12.25 | $12.01 | 164,713 | $1.38 B |
| 05/01/2025 | $11.88 | $11.94 (0.51%) | $12.12 | $11.73 | 189,000 | $1.36 B |
| 04/30/2025 | $11.50 | $11.40 (-0.87%) | $11.51 | $11.03 | 92,909 | $1.30 B |
| 04/29/2025 | $11.75 | $11.91 (1.36%) | $12.03 | $11.61 | 136,900 | $1.36 B |
| 04/28/2025 | $11.70 | $11.42 (-2.39%) | $11.93 | $11.32 | 150,200 | $1.30 B |
| 04/25/2025 | $11.74 | $11.82 (0.68%) | $11.98 | $11.63 | 124,200 | $1.35 B |
| 04/24/2025 | $11.45 | $11.86 (3.58%) | $11.95 | $11.35 | 152,400 | $1.35 B |
| 04/23/2025 | $10.95 | $11.10 (1.37%) | $11.56 | $10.95 | 174,400 | $1.27 B |
| 04/22/2025 | $10.54 | $10.86 (3.04%) | $11.05 | $10.48 | 197,400 | $1.24 B |
| 04/21/2025 | $10.54 | $10.28 (-2.47%) | $10.54 | $10.11 | 247,200 | $1.17 B |
| 04/17/2025 | $10.55 | $10.72 (1.61%) | $10.89 | $10.46 | 155,800 | $1.22 B |
| 04/16/2025 | $10.53 | $10.31 (-2.09%) | $10.60 | $10.26 | 77,418 | $1.18 B |
| 04/15/2025 | $10.79 | $10.77 (-0.19%) | $11.33 | $10.62 | 205,645 | $1.23 B |
| 04/14/2025 | $10.63 | $10.74 (1.03%) | $11.12 | $10.31 | 149,455 | $1.23 B |
| 04/11/2025 | $9.95 | $10.14 (1.91%) | $10.29 | $9.75 | 279,038 | $1.16 B |
| 04/10/2025 | $10.77 | $10.40 (-3.44%) | $11.00 | $10.21 | 145,424 | $1.19 B |
| 04/09/2025 | $9.79 | $11.08 (13.18%) | $11.25 | $9.66 | 402,748 | $1.26 B |
| 04/08/2025 | $11.29 | $10.03 (-11.16%) | $11.30 | $9.85 | 281,034 | $1.14 B |
| 04/07/2025 | $9.87 | $10.40 (5.37%) | $10.96 | $9.61 | 344,100 | $1.19 B |
| 04/04/2025 | $11.06 | $10.57 (-4.43%) | $11.15 | $10.35 | 356,449 | $1.21 B |
| 04/03/2025 | $11.53 | $11.60 (0.61%) | $11.79 | $11.51 | 169,313 | $1.32 B |
| 04/02/2025 | $11.80 | $11.82 (0.17%) | $12.14 | $11.74 | 167,748 | $1.35 B |
| 04/01/2025 | $12.08 | $11.90 (-1.49%) | $12.17 | $11.80 | 259,575 | $1.36 B |
| 03/31/2025 | $12.18 | $12.48 (2.46%) | $12.58 | $11.88 | 309,646 | $1.42 B |
| 03/28/2025 | $12.99 | $12.11 (-6.77%) | $12.99 | $11.97 | 352,363 | $1.38 B |
| 03/27/2025 | $13.67 | $13.30 (-2.71%) | $13.78 | $13.18 | 254,700 | $1.52 B |
| 03/26/2025 | $13.97 | $13.85 (-0.86%) | $14.10 | $13.71 | 206,106 | $1.58 B |
| 03/25/2025 | $14.29 | $14.11 (-1.26%) | $14.29 | $13.94 | 187,300 | $1.61 B |
| 03/24/2025 | $14.37 | $14.39 (0.14%) | $14.45 | $14.05 | 232,837 | $1.64 B |
| 03/21/2025 | $13.75 | $13.94 (1.38%) | $14.06 | $13.60 | 270,576 | $1.59 B |
| 03/20/2025 | $13.97 | $13.68 (-2.08%) | $13.97 | $13.64 | 200,738 | $1.56 B |
| 03/19/2025 | $13.05 | $13.54 (3.75%) | $13.71 | $13.02 | 297,341 | $1.55 B |
| 03/18/2025 | $13.09 | $13.16 (0.53%) | $13.19 | $12.94 | 279,400 | $1.50 B |
| 03/17/2025 | $13.37 | $13.19 (-1.35%) | $13.49 | $13.19 | 210,987 | $1.51 B |
| 03/14/2025 | $13.26 | $13.55 (2.19%) | $13.58 | $13.14 | 329,449 | $1.55 B |
| 03/13/2025 | $13.28 | $13.28 (0%) | $13.56 | $13.14 | 298,300 | $1.52 B |
| 03/12/2025 | $13.66 | $13.45 (-1.54%) | $13.95 | $13.39 | 453,933 | $1.54 B |
| 03/11/2025 | $12.66 | $13.28 (4.9%) | $13.54 | $12.51 | 487,200 | $1.52 B |
| 03/10/2025 | $12.92 | $13.07 (1.16%) | $13.30 | $12.40 | 434,716 | $1.49 B |
| 03/07/2025 | $13.26 | $13.47 (1.58%) | $13.68 | $12.89 | 498,100 | $1.54 B |
| 03/06/2025 | $14.12 | $13.68 (-3.12%) | $14.36 | $13.51 | 356,335 | $1.56 B |
| 03/05/2025 | $15.01 | $14.82 (-1.27%) | $15.15 | $14.50 | 291,752 | $1.69 B |
| 03/04/2025 | $14.24 | $14.71 (3.3%) | $15.06 | $14.00 | 407,157 | $1.68 B |
| 03/03/2025 | $15.80 | $15.41 (-2.47%) | $16.08 | $15.17 | 1.14 M | $1.76 B |
| 02/28/2025 | $16.30 | $17.15 (5.21%) | $17.28 | $15.96 | 460,354 | $1.96 B |
| 02/27/2025 | $16.30 | $15.54 (-4.66%) | $16.30 | $15.08 | 466,197 | $1.77 B |
| 02/26/2025 | $15.55 | $15.72 (1.09%) | $16.63 | $15.55 | 287,400 | $1.79 B |
| 02/25/2025 | $16.17 | $16.05 (-0.74%) | $16.17 | $15.06 | 417,623 | $1.83 B |
| 02/24/2025 | $16.61 | $16.23 (-2.29%) | $16.70 | $16.07 | 177,300 | $1.85 B |
| 02/21/2025 | $17.15 | $16.37 (-4.55%) | $17.23 | $16.30 | 189,429 | $1.87 B |
| 02/20/2025 | $17.48 | $17.23 (-1.43%) | $17.49 | $16.79 | 154,324 | $1.97 B |
| 02/19/2025 | $18.00 | $17.42 (-3.22%) | $18.00 | $17.28 | 145,438 | $1.99 B |
| 02/18/2025 | $18.26 | $18.00 (-1.42%) | $18.49 | $17.72 | 172,137 | $2.05 B |
| 02/14/2025 | $18.23 | $17.90 (-1.81%) | $18.40 | $17.82 | 251,639 | $2.04 B |
| 02/13/2025 | $18.36 | $18.43 (0.38%) | $18.54 | $18.00 | 160,700 | $2.10 B |
| 02/12/2025 | $18.37 | $18.54 (0.93%) | $18.72 | $18.14 | 236,100 | $2.12 B |
| 02/11/2025 | $18.50 | $18.24 (-1.41%) | $18.59 | $18.00 | 148,000 | $2.08 B |
| 02/10/2025 | $19.60 | $18.68 (-4.69%) | $19.83 | $18.48 | 246,637 | $2.13 B |
| 02/07/2025 | $19.84 | $19.49 (-1.76%) | $20.41 | $19.25 | 335,264 | $2.22 B |
| 02/06/2025 | $18.70 | $18.69 (-0.05%) | $19.08 | $18.20 | 172,306 | $2.13 B |
| 02/05/2025 | $19.08 | $18.82 (-1.36%) | $19.47 | $18.30 | 394,562 | $2.15 B |
| 02/04/2025 | $20.15 | $20.40 (1.24%) | $20.58 | $19.95 | 244,400 | $2.33 B |
| 02/03/2025 | $19.40 | $20.06 (3.4%) | $20.34 | $19.35 | 300,900 | $2.29 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.
