| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $16.6300 | $17.4000 | $16.4600 | $17.2900 | 327,744 |
August 2026 | $14.1200 | $18.3300 | $14.0000 | $16.7600 | 4,266,816 |
July 2026 | $14.0000 | $19.3600 | $13.6700 | $14.1700 | 6,358,900 |
June 2026 | $15.1900 | $15.8800 | $13.0500 | $13.5300 | 3,800,200 |
May 2026 | $15.8500 | $16.0600 | $14.3000 | $15.4000 | 3,430,800 |
April 2026 | $15.7800 | $16.8900 | $13.3000 | $15.6700 | 4,788,200 |
March 2026 | $14.8000 | $16.3400 | $13.4500 | $15.3800 | 7,246,700 |
February 2026 | $17.2500 | $18.3800 | $15.4000 | $15.8500 | 3,847,500 |
January 2026 | $18.2900 | $21.5000 | $16.6700 | $17.2500 | 4,474,200 |
December 2025 | $17.2000 | $19.9000 | $16.4300 | $18.0400 | 4,947,300 |
November 2025 | $16.3600 | $17.7900 | $14.1000 | $17.2300 | 3,618,200 |
October 2025 | $15.9500 | $20.1800 | $15.8700 | $16.6600 | 5,527,800 |
September 2025 | $13.0600 | $17.1400 | $12.6600 | $16.1100 | 6,274,800 |
August 2025 | $15.1100 | $16.3800 | $13.5200 | $13.8300 | 3,151,700 |
July 2025 | $12.0000 | $17.6300 | $10.3200 | $15.2600 | 7,185,800 |
June 2025 | $10.5000 | $13.2100 | $9.8800 | $10.8900 | 3,849,900 |
May 2025 | $11.8800 | $12.4000 | $10.4000 | $10.6400 | 4,719,300 |
April 2025 | $12.0800 | $12.1700 | $9.6100 | $11.4000 | 4,268,200 |
March 2025 | $15.8000 | $16.0800 | $11.8800 | $12.4800 | 7,491,400 |
February 2025 | $19.4000 | $20.5800 | $15.0600 | $17.1500 | 4,958,700 |
January 2025 | $20.8100 | $21.8800 | $15.7000 | $20.1400 | 8,826,700 |
December 2024 | $11.6900 | $22.0000 | $10.3000 | $19.8000 | 14,493,900 |
November 2024 | $8.3500 | $12.1800 | $7.0900 | $11.6900 | 4,702,300 |
October 2024 | $8.2500 | $11.0500 | $7.9300 | $8.3800 | 4,526,600 |
September 2024 | $6.7700 | $8.2100 | $6.0000 | $8.1700 | 2,675,400 |
Daily pricing data for Mesoblast dates back to 1/18/2006, and may be incomplete.