Mesoblast Limited - American Depositary Shares (NQ:MESO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	14.22	14.23	13.52	13.83	457,798	-2.12(-13.29%)
Aug 28, 2025	16.06	16.19	15.86	15.95	97,964	-0.17(-1.05%)
Aug 27, 2025	16.00	16.27	15.91	16.12	181,545	+0.12(+0.75%)
Aug 26, 2025	15.86	16.00	15.78	16.00	77,355	+0.29(+1.85%)
Aug 25, 2025	15.89	16.00	15.61	15.71	112,403	-0.10(-0.63%)
Aug 22, 2025	15.24	15.91	15.13	15.81	162,295	+0.64(+4.22%)
Aug 21, 2025	15.20	15.38	14.98	15.17	110,307	+0.16(+1.07%)
Aug 20, 2025	15.03	15.10	14.68	15.01	150,004	-0.13(-0.86%)
Aug 19, 2025	15.40	15.54	15.10	15.14	193,820	-0.79(-4.96%)
Aug 18, 2025	16.05	16.23	15.70	15.93	115,872	-0.32(-1.97%)
Aug 15, 2025	16.29	16.38	16.05	16.25	226,249	+0.39(+2.46%)
Aug 14, 2025	15.65	16.15	15.65	15.86	287,163	+0.67(+4.41%)
Aug 13, 2025	15.02	15.38	15.02	15.19	87,340	+0.34(+2.29%)
Aug 12, 2025	14.87	15.19	14.78	14.85	126,256	+0.15(+1.02%)
Aug 11, 2025	14.86	15.00	14.65	14.70	109,204	-0.33(-2.20%)
Aug 08, 2025	15.13	15.21	14.93	15.03	86,792	-0.26(-1.70%)
Aug 07, 2025	15.40	15.54	15.20	15.29	177,424	-0.37(-2.36%)
Aug 06, 2025	15.95	15.95	15.55	15.66	76,236	+0.07(+0.45%)
Aug 05, 2025	15.49	15.71	15.13	15.59	93,035	+0.16(+1.04%)
Aug 04, 2025	15.33	15.49	15.16	15.43	56,814	+0.26(+1.71%)
Aug 01, 2025	15.11	15.48	14.89	15.17	166,298	-0.09(-0.59%)
Jul 31, 2025	15.48	15.60	15.18	15.26	115,917	-0.35(-2.24%)
Jul 30, 2025	15.90	16.00	15.40	15.61	173,036	-0.33(-2.07%)
Jul 29, 2025	16.09	16.23	15.81	15.94	278,768	+0.01(+0.06%)
Jul 28, 2025	16.18	16.22	15.90	15.93	178,303	-0.43(-2.63%)
Jul 25, 2025	16.58	16.60	16.26	16.36	213,377	-0.62(-3.65%)
Jul 24, 2025	16.86	17.63	16.81	16.98	345,336	+0.89(+5.53%)
Jul 23, 2025	15.67	16.23	15.60	16.09	310,230	+1.01(+6.70%)
Jul 22, 2025	14.79	15.11	14.45	15.08	188,060	+0.43(+2.94%)
Jul 21, 2025	15.30	15.30	14.60	14.65	425,816	-0.97(-6.21%)
Jul 18, 2025	15.40	16.07	14.88	15.62	2,032,747	+3.28(+26.58%)
Jul 17, 2025	12.18	12.69	11.87	12.34	498,774	+0.99(+8.72%)
Jul 16, 2025	11.24	11.39	11.05	11.35	123,490	+0.39(+3.56%)
Jul 15, 2025	11.19	11.22	10.96	10.96	72,031	-0.21(-1.88%)
Jul 14, 2025	11.06	11.32	11.03	11.17	182,073	+0.06(+0.54%)
Jul 11, 2025	11.00	11.22	10.80	11.11	242,492	+0.09(+0.82%)
Jul 10, 2025	10.75	11.04	10.72	11.02	124,840	+0.51(+4.85%)
Jul 09, 2025	10.41	10.66	10.38	10.51	174,166	+0.06(+0.57%)
Jul 08, 2025	10.86	10.86	10.35	10.45	235,489	-0.08(-0.76%)
Jul 07, 2025	10.55	10.63	10.32	10.53	202,983	-0.15(-1.40%)
Jul 03, 2025	10.72	10.81	10.56	10.68	208,906	-0.18(-1.66%)
Jul 02, 2025	10.99	11.18	10.81	10.86	384,835	-1.26(-10.40%)