Mesoblast Limited - American Depositary Shares (MESO)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.80	12.14	11.73	11.82	167,193	11.82
4/01/2025	12.08	12.17	11.80	11.90	259,572	11.90
3/31/2025	12.18	12.58	11.88	12.48	309,643	12.48
3/28/2025	12.99	12.99	11.97	12.11	352,363	12.11
3/27/2025	13.67	13.78	13.18	13.30	254,666	13.30
3/26/2025	13.97	14.10	13.71	13.85	200,101	13.85
3/25/2025	14.29	14.29	13.94	14.11	185,541	14.11
3/24/2025	14.37	14.45	14.05	14.39	232,837	14.39
3/21/2025	13.75	14.06	13.60	13.94	270,576	13.94
3/20/2025	13.97	13.97	13.64	13.68	200,738	13.68
3/19/2025	13.05	13.71	13.02	13.54	297,265	13.54
3/18/2025	13.09	13.19	12.94	13.16	279,386	13.16
3/17/2025	13.37	13.49	13.19	13.19	210,949	13.19
3/14/2025	13.26	13.57	13.14	13.55	329,449	13.55
3/13/2025	13.28	13.56	13.14	13.28	298,271	13.28
3/12/2025	13.66	13.95	13.39	13.45	451,833	13.45
3/11/2025	12.66	13.54	12.51	13.28	485,409	13.28
3/10/2025	12.92	13.30	12.40	13.07	434,471	13.07
3/07/2025	13.26	13.68	12.89	13.47	498,057	13.47
3/06/2025	14.12	14.36	13.51	13.68	356,158	13.68
3/05/2025	15.01	15.15	14.50	14.82	291,614	14.82
3/04/2025	14.24	15.06	14.00	14.71	407,140	14.71
3/03/2025	15.80	16.08	15.17	15.41	1,125,232	15.41
2/28/2025	16.30	17.28	15.96	17.15	460,354	17.15
2/27/2025	16.30	16.30	15.08	15.54	466,098	15.54
2/26/2025	15.55	16.63	15.55	15.72	284,710	15.72
2/25/2025	16.17	16.17	15.06	16.05	417,493	16.05
2/24/2025	16.61	16.70	16.07	16.23	177,221	16.23
2/21/2025	17.15	17.23	16.30	16.37	189,429	16.37
2/20/2025	17.48	17.49	16.79	17.23	154,324	17.23
2/19/2025	18.00	18.00	17.28	17.42	145,174	17.42
2/18/2025	18.26	18.49	17.72	18.00	172,099	18.00
2/14/2025	18.23	18.40	17.82	17.90	251,639	17.90
2/13/2025	18.36	18.54	18.00	18.43	159,865	18.43
2/12/2025	18.37	18.72	18.14	18.54	236,092	18.54
2/11/2025	18.50	18.59	18.00	18.24	147,996	18.24
2/10/2025	19.60	19.83	18.48	18.68	246,072	18.68
2/07/2025	19.84	20.41	19.25	19.49	335,264	19.49
2/06/2025	18.70	19.08	18.20	18.69	172,005	18.69
2/05/2025	19.08	19.47	18.30	18.82	394,316	18.82
2/04/2025	20.15	20.58	19.95	20.40	243,558	20.40
2/03/2025	19.40	20.34	19.35	20.06	298,251	20.06
1/31/2025	19.75	21.00	19.67	20.14	387,586	20.14
1/30/2025	19.20	20.20	19.20	19.52	295,231	19.52
1/29/2025	18.80	19.80	18.51	19.55	610,481	19.55
1/28/2025	17.88	18.42	17.70	18.32	241,028	18.32
1/27/2025	17.90	18.54	17.65	17.88	258,640	17.88
1/24/2025	18.55	18.60	18.01	18.27	167,588	18.27
1/23/2025	17.79	18.18	17.01	18.02	172,554	18.02
1/22/2025	17.07	17.95	17.01	17.58	358,325	17.58
1/21/2025	18.54	18.93	17.82	18.04	554,693	18.04
1/17/2025	15.92	17.65	15.92	17.30	535,033	17.30
1/16/2025	17.35	17.38	16.21	16.67	543,629	16.67
1/15/2025	16.69	17.34	16.53	17.10	716,674	17.10
1/14/2025	16.19	17.67	15.70	16.98	1,313,285	16.98
1/08/2025	17.90	0.00	17.90	17.18	0	17.18
1/07/2025	18.91	18.91	17.79	17.90	840,925	17.90
1/06/2025	19.65	20.80	18.86	18.96	482,943	18.96
1/03/2025	20.10	20.93	19.56	20.12	295,785	20.12