Mesoblast Limited - American Depositary Shares (MESO)

Historical Prices For Mesoblast Limited - American Depositary Shares (MESO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	16.86	17.42	16.86	17.10	171,130	17.10
10/22/2025	17.63	17.66	16.90	17.18	212,013	17.18
10/21/2025	18.55	18.94	18.18	18.37	377,332	18.37
10/20/2025	17.24	17.82	17.23	17.65	199,158	17.65
10/17/2025	17.26	17.29	16.79	17.07	272,808	17.07
10/16/2025	18.26	18.50	17.98	18.09	156,776	18.09
10/15/2025	17.80	18.09	17.71	17.95	132,022	17.95
10/14/2025	17.79	17.98	17.55	17.79	255,656	17.79
10/13/2025	18.32	18.56	17.81	18.14	226,125	18.14
10/10/2025	19.09	19.17	18.10	18.32	262,376	18.32
10/09/2025	19.75	20.18	19.47	19.53	245,659	19.53
10/08/2025	19.33	19.98	19.28	19.75	693,786	19.75
10/07/2025	17.79	18.40	17.79	18.09	368,804	18.09
10/06/2025	17.44	17.64	17.08	17.32	306,084	17.32
10/03/2025	18.23	18.98	18.11	18.41	487,493	18.41
10/02/2025	16.80	17.07	16.66	17.02	199,843	17.02
10/01/2025	15.95	16.46	15.87	16.27	200,953	16.27
9/30/2025	15.73	16.15	15.60	16.11	185,758	16.11
9/29/2025	15.95	16.19	15.89	16.02	138,211	16.02
9/26/2025	15.79	15.99	15.60	15.86	124,227	15.86
9/25/2025	16.30	16.50	16.10	16.31	132,174	16.31
9/24/2025	16.22	16.53	16.22	16.26	172,851	16.26
9/23/2025	16.50	16.57	16.25	16.31	281,182	16.31
9/22/2025	16.53	17.14	16.44	16.85	328,454	16.85
9/19/2025	15.93	17.13	15.81	17.01	1,303,828	17.01
9/18/2025	15.54	16.00	15.46	15.75	320,292	15.75
9/17/2025	15.35	15.53	14.97	15.07	182,191	15.07
9/16/2025	15.47	15.66	15.35	15.60	211,251	15.60
9/15/2025	15.55	15.55	15.12	15.46	162,440	15.46
9/12/2025	14.67	14.98	14.67	14.82	185,726	14.82
9/11/2025	15.40	15.46	15.20	15.37	165,180	15.37
9/10/2025	15.33	15.67	15.23	15.56	373,626	15.56
9/09/2025	14.70	15.08	14.56	15.00	296,343	15.00
9/08/2025	14.39	15.00	14.14	14.55	312,471	14.55
9/05/2025	14.00	14.49	13.99	14.39	379,256	14.39
9/04/2025	13.10	13.64	13.10	13.52	318,037	13.52
9/03/2025	13.06	13.06	12.66	12.88	362,663	12.88
9/02/2025	13.06	13.27	12.81	13.12	335,001	13.12
8/29/2025	14.22	14.23	13.52	13.83	457,798	13.83
8/28/2025	16.06	16.19	15.86	15.95	97,964	15.95
8/27/2025	16.00	16.27	15.91	16.12	181,545	16.12
8/26/2025	15.86	16.00	15.78	16.00	77,355	16.00
8/25/2025	15.89	16.00	15.61	15.71	112,403	15.71
8/22/2025	15.24	15.91	15.13	15.81	162,295	15.81
8/21/2025	15.20	15.38	14.98	15.17	110,307	15.17
8/20/2025	15.03	15.10	14.68	15.01	150,004	15.01
8/19/2025	15.40	15.54	15.10	15.14	193,820	15.14
8/18/2025	16.05	16.23	15.70	15.93	115,872	15.93
8/15/2025	16.29	16.38	16.05	16.25	226,249	16.25
8/14/2025	15.65	16.15	15.65	15.86	287,163	15.86
8/13/2025	15.02	15.38	15.02	15.19	87,340	15.19
8/12/2025	14.87	15.19	14.78	14.85	126,256	14.85
8/11/2025	14.86	15.00	14.65	14.70	109,204	14.70
8/08/2025	15.13	15.21	14.93	15.03	86,792	15.03
8/07/2025	15.40	15.54	15.20	15.29	177,424	15.29
8/06/2025	15.95	15.95	15.55	15.66	76,236	15.66
8/05/2025	15.49	15.71	15.13	15.59	93,035	15.59
8/04/2025	15.33	15.49	15.16	15.43	56,814	15.43
8/01/2025	15.11	15.48	14.89	15.17	166,298	15.17
7/31/2025	15.48	15.60	15.18	15.26	115,917	15.26
7/30/2025	15.90	16.00	15.40	15.61	173,036	15.61
7/29/2025	16.09	16.23	15.81	15.94	278,768	15.94
7/28/2025	16.18	16.22	15.90	15.93	178,303	15.93
7/25/2025	16.58	16.60	16.26	16.36	213,377	16.36
7/24/2025	16.86	17.63	16.81	16.98	345,336	16.98