5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
-23.83%
6 MONTH PERFORMANCE
-42.32%
YEAR-TO-DATE PERFORMANCE
-46.72%
1 YEAR PERFORMANCE
+58.89%
Mesoblast Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $10.48 | $10.55 (0.67%) | $10.63 | $10.33 | 157.95 K | $1.20 B |
| 06/24/2025 | $10.22 | $10.45 (2.25%) | $10.52 | $10.17 | 150.00 K | $1.19 B |
| 06/23/2025 | $10.25 | $10.16 (-0.88%) | $10.25 | $9.88 | 404.12 K | $1.16 B |
| 06/20/2025 | $11.00 | $10.44 (-5.09%) | $11.06 | $10.41 | 437.95 K | $1.19 B |
| 06/18/2025 | $11.71 | $11.69 (-0.17%) | $11.85 | $11.61 | 98.47 K | $1.33 B |
| 06/17/2025 | $12.00 | $11.77 (-1.92%) | $12.07 | $11.74 | 147.71 K | $1.34 B |
| 06/16/2025 | $12.12 | $12.30 (1.49%) | $12.37 | $12.08 | 119.00 K | $1.40 B |
| 06/13/2025 | $11.86 | $11.78 (-0.67%) | $11.98 | $11.70 | 123.63 K | $1.34 B |
| 06/12/2025 | $12.05 | $12.16 (0.91%) | $12.50 | $11.90 | 214.70 K | $1.39 B |
| 06/11/2025 | $12.09 | $11.87 (-1.82%) | $12.09 | $11.77 | 262.84 K | $1.35 B |
| 06/10/2025 | $11.97 | $12.71 (6.18%) | $13.21 | $11.97 | 355.10 K | $1.45 B |
| 06/09/2025 | $11.74 | $11.85 (0.94%) | $11.97 | $11.55 | 248.10 K | $1.35 B |
| 06/06/2025 | $11.59 | $11.79 (1.73%) | $12.00 | $11.59 | 110.80 K | $1.35 B |
| 06/05/2025 | $11.59 | $11.61 (0.17%) | $11.80 | $11.46 | 179.25 K | $1.33 B |
| 06/04/2025 | $11.23 | $11.46 (2.05%) | $11.51 | $11.08 | 189.50 K | $1.31 B |
| 06/03/2025 | $10.42 | $10.55 (1.25%) | $10.67 | $10.41 | 124.94 K | $1.20 B |
| 06/02/2025 | $10.50 | $10.38 (-1.14%) | $10.52 | $10.23 | 169.32 K | $1.18 B |
| 05/30/2025 | $10.78 | $10.64 (-1.3%) | $10.78 | $10.40 | 176.51 K | $1.21 B |
| 05/29/2025 | $10.68 | $10.68 (0%) | $10.78 | $10.60 | 107.50 K | $1.22 B |
| 05/28/2025 | $11.00 | $10.95 (-0.45%) | $11.26 | $10.87 | 152.00 K | $1.25 B |
| 05/27/2025 | $10.72 | $10.97 (2.33%) | $11.07 | $10.65 | 304.55 K | $1.25 B |
| 05/23/2025 | $10.74 | $10.85 (1.02%) | $10.98 | $10.60 | 106.30 K | $1.24 B |
| 05/22/2025 | $10.92 | $10.83 (-0.82%) | $11.05 | $10.78 | 322.61 K | $1.24 B |
| 05/21/2025 | $11.21 | $11.26 (0.45%) | $11.29 | $11.00 | 528.30 K | $1.29 B |
| 05/20/2025 | $11.40 | $11.54 (1.23%) | $11.60 | $11.23 | 274.61 K | $1.32 B |
| 05/19/2025 | $11.35 | $11.55 (1.76%) | $11.58 | $11.35 | 218.92 K | $1.32 B |
| 05/16/2025 | $11.39 | $11.72 (2.9%) | $11.72 | $11.20 | 385.70 K | $1.34 B |
| 05/15/2025 | $12.03 | $11.95 (-0.67%) | $12.40 | $11.53 | 257.75 K | $1.36 B |
| 05/14/2025 | $11.60 | $11.54 (-0.52%) | $11.85 | $11.32 | 435.90 K | $1.32 B |
| 05/13/2025 | $11.46 | $11.91 (3.93%) | $11.98 | $11.40 | 215.21 K | $1.36 B |
| 05/12/2025 | $11.23 | $11.35 (1.07%) | $11.47 | $11.12 | 98.44 K | $1.30 B |
| 05/09/2025 | $11.34 | $10.97 (-3.26%) | $11.49 | $10.96 | 162.64 K | $1.25 B |
| 05/08/2025 | $11.12 | $11.41 (2.61%) | $11.61 | $11.02 | 74.42 K | $1.30 B |
| 05/07/2025 | $11.00 | $11.05 (0.45%) | $11.09 | $10.93 | 124.30 K | $1.26 B |
| 05/06/2025 | $11.31 | $10.88 (-3.8%) | $11.34 | $10.77 | 224.98 K | $1.24 B |
| 05/05/2025 | $11.74 | $11.30 (-3.75%) | $11.75 | $11.24 | 195.90 K | $1.29 B |
| 05/02/2025 | $12.20 | $12.05 (-1.23%) | $12.25 | $12.01 | 164.74 K | $1.38 B |
| 05/01/2025 | $11.88 | $11.94 (0.51%) | $12.12 | $11.73 | 189.00 K | $1.36 B |
| 04/30/2025 | $11.50 | $11.40 (-0.87%) | $11.51 | $11.03 | 92.91 K | $1.30 B |
| 04/29/2025 | $11.75 | $11.91 (1.36%) | $12.03 | $11.61 | 136.90 K | $1.36 B |
| 04/28/2025 | $11.70 | $11.42 (-2.39%) | $11.93 | $11.32 | 150.20 K | $1.30 B |
| 04/25/2025 | $11.74 | $11.82 (0.68%) | $11.98 | $11.63 | 124.20 K | $1.35 B |
| 04/24/2025 | $11.45 | $11.86 (3.58%) | $11.95 | $11.35 | 152.40 K | $1.35 B |
| 04/23/2025 | $10.95 | $11.10 (1.37%) | $11.56 | $10.95 | 174.40 K | $1.27 B |
| 04/22/2025 | $10.54 | $10.86 (3.04%) | $11.05 | $10.48 | 197.40 K | $1.24 B |
| 04/21/2025 | $10.54 | $10.28 (-2.47%) | $10.54 | $10.11 | 247.20 K | $1.17 B |
| 04/17/2025 | $10.55 | $10.72 (1.61%) | $10.89 | $10.46 | 155.80 K | $1.22 B |
| 04/16/2025 | $10.53 | $10.31 (-2.09%) | $10.60 | $10.26 | 77.42 K | $1.18 B |
| 04/15/2025 | $10.79 | $10.77 (-0.19%) | $11.33 | $10.62 | 205.65 K | $1.23 B |
| 04/14/2025 | $10.63 | $10.74 (1.03%) | $11.12 | $10.31 | 149.46 K | $1.23 B |
| 04/11/2025 | $9.95 | $10.14 (1.91%) | $10.29 | $9.75 | 279.04 K | $1.16 B |
| 04/10/2025 | $10.77 | $10.40 (-3.44%) | $11.00 | $10.21 | 145.42 K | $1.19 B |
| 04/09/2025 | $9.79 | $11.08 (13.18%) | $11.25 | $9.66 | 402.75 K | $1.26 B |
| 04/08/2025 | $11.29 | $10.03 (-11.16%) | $11.30 | $9.85 | 281.03 K | $1.14 B |
| 04/07/2025 | $9.87 | $10.40 (5.37%) | $10.96 | $9.61 | 344.10 K | $1.19 B |
| 04/04/2025 | $11.06 | $10.57 (-4.43%) | $11.15 | $10.35 | 356.45 K | $1.21 B |
| 04/03/2025 | $11.53 | $11.60 (0.61%) | $11.79 | $11.51 | 169.31 K | $1.32 B |
| 04/02/2025 | $11.80 | $11.82 (0.17%) | $12.14 | $11.74 | 167.75 K | $1.35 B |
| 04/01/2025 | $12.08 | $11.90 (-1.49%) | $12.17 | $11.80 | 259.58 K | $1.36 B |
| 03/31/2025 | $12.18 | $12.48 (2.46%) | $12.58 | $11.88 | 309.65 K | $1.42 B |
| 03/28/2025 | $12.99 | $12.11 (-6.77%) | $12.99 | $11.97 | 352.36 K | $1.38 B |
| 03/27/2025 | $13.67 | $13.30 (-2.71%) | $13.78 | $13.18 | 254.70 K | $1.52 B |
| 03/26/2025 | $13.97 | $13.85 (-0.86%) | $14.10 | $13.71 | 206.11 K | $1.58 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.
