Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Mesoblast Limited (MSB)
Mesoblast Limited (MSB) Historical

MSB Mesoblast Limited

1.07

-0.025 (-2.28%)

May 10 2024 - Closed

Delayed by 20 minutes

MSB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	1.095	-0.04	-3.10%	1.12	1.135	1.085	9,616,881
May 08 2024	1.13	-0.05	-4.24%	1.18	1.185	1.12	10,699,296
May 07 2024	1.18	0.03	2.61%	1.20	1.2125	1.165	14,047,015
May 06 2024	1.15	0.06	5.50%	1.115	1.20	1.1125	17,944,902
May 03 2024	1.09	0.02	1.87%	1.11	1.12	1.08	10,528,006
May 02 2024	1.07	-0.03	-2.73%	1.105	1.21	1.05	25,637,958
May 01 2024	1.10	0.11	10.55%	0.97	1.11	0.955	15,061,544
Apr 30 2024	0.995	-0.09	-8.29%	1.12	1.12	0.98	25,912,213
Apr 29 2024	1.085	0.16	16.67%	0.95	1.09	0.94	17,375,536
Apr 26 2024	0.93	0.0225	2.48%	0.925	0.95	0.89	8,522,887
Apr 24 2024	0.9075	0.0025	0.28%	0.92	0.935	0.89	7,616,298
Apr 23 2024	0.905	0.11	13.84%	0.825	0.91	0.825	12,954,191
Apr 22 2024	0.795	0.03	3.92%	0.79	0.805	0.7825	4,496,481
Apr 19 2024	0.765	-0.015	-1.92%	0.765	0.8025	0.76	6,472,845
Apr 18 2024	0.78	0.03	4.00%	0.76	0.795	0.76	7,394,392
Apr 17 2024	0.75	-0.015	-1.96%	0.765	0.765	0.71	8,171,310
Apr 16 2024	0.765	-0.07	-8.38%	0.80	0.81	0.7525	12,247,960
Apr 15 2024	0.835	-0.02	-2.34%	0.835	0.84	0.81	7,028,642
Apr 12 2024	0.855	-0.02	-2.29%	0.875	0.88	0.845	5,070,605
Apr 11 2024	0.875	0.00	0.00%	0.87	0.88	0.835	8,897,095
Apr 10 2024	0.875	-0.045	-4.89%	0.88	0.9025	0.87	7,927,349
Apr 09 2024	0.92	0.05	5.75%	0.935	0.955	0.9125	13,305,671
Apr 08 2024	0.87	0.00	0.00%	0.87	0.87	0.87	0.00
Apr 05 2024	0.87	-0.035	-3.87%	0.845	0.885	0.835	10,219,225
Apr 04 2024	0.905	0.015	1.69%	0.92	0.95	0.86	32,378,354
Apr 03 2024	0.89	-0.065	-6.81%	0.97	0.975	0.825	37,599,200
Apr 02 2024	0.955	0.39	69.03%	0.80	0.96	0.78	66,848,022
Mar 28 2024	0.565	0.07	14.14%	0.50	0.59	0.485	30,807,888
Mar 27 2024	0.495	0.02	4.21%	0.555	0.565	0.47	60,256,032
Mar 26 2024	0.475	0.145	43.94%	0.37	0.52	0.37	59,011,527
Mar 25 2024	0.33	-0.01	-2.94%	0.335	0.335	0.325	1,717,756
Mar 22 2024	0.34	0.01	3.03%	0.335	0.34	0.33	1,795,037
Mar 21 2024	0.33	-0.0075	-2.22%	0.345	0.345	0.325	4,782,124
Mar 20 2024	0.3375	0.0025	0.75%	0.335	0.345	0.325	4,214,841
Mar 19 2024	0.335	-0.005	-1.47%	0.335	0.345	0.33	4,082,936
Mar 18 2024	0.34	-0.01	-2.86%	0.355	0.355	0.34	6,067,364
Mar 15 2024	0.35	-0.015	-4.11%	0.365	0.365	0.3475	8,902,757
Mar 14 2024	0.365	-0.015	-3.95%	0.365	0.395	0.35	7,346,263
Mar 13 2024	0.38	-0.015	-3.80%	0.40	0.405	0.37	9,241,129
Mar 12 2024	0.395	0.0725	22.48%	0.36	0.41	0.337	25,324,652
Mar 11 2024	0.3225	0.0075	2.38%	0.345	0.365	0.315	22,111,467
Mar 08 2024	0.315	-0.025	-7.35%	0.345	0.345	0.31	4,972,251
Mar 07 2024	0.34	0.03	9.68%	0.315	0.345	0.3125	9,791,441
Mar 06 2024	0.31	0.01	3.33%	0.295	0.315	0.295	3,630,933
Mar 05 2024	0.30	0.005	1.69%	0.295	0.305	0.295	2,570,523
Mar 04 2024	0.295	0.00	0.00%	0.295	0.305	0.2925	3,796,721
Mar 01 2024	0.295	0.0025	0.85%	0.295	0.30	0.29	1,908,221
Feb 29 2024	0.2925	-0.0075	-2.50%	0.305	0.31	0.29	3,887,970
Feb 28 2024	0.30	0.01	3.45%	0.295	0.31	0.295	2,944,067
Feb 27 2024	0.29	-0.005	-1.69%	0.295	0.2975	0.29	1,130,265
Feb 26 2024	0.295	0.005	1.72%	0.295	0.30	0.29	2,741,525
Feb 23 2024	0.29	0.005	1.75%	0.295	0.30	0.29	2,677,119
Feb 22 2024	0.285	-0.01	-3.39%	0.29	0.295	0.285	929,136
Feb 21 2024	0.295	0.005	1.72%	0.29	0.295	0.285	1,581,753
Feb 20 2024	0.29	0.00	0.00%	0.285	0.29	0.28	2,895,327
Feb 19 2024	0.29	0.00	0.00%	0.29	0.30	0.285	1,842,754
Feb 16 2024	0.29	-0.01	-3.33%	0.295	0.30	0.285	3,411,910
Feb 15 2024	0.30	0.0275	10.09%	0.275	0.31	0.275	8,764,619
Feb 14 2024	0.2725	-0.0075	-2.68%	0.275	0.28	0.27	1,147,875
Feb 13 2024	0.28	0.005	1.82%	0.275	0.285	0.27	2,508,627
Feb 12 2024	0.275	0.005	1.85%	0.27	0.275	0.27	613,588
Feb 09 2024	0.27	0.005	1.89%	0.26	0.275	0.26	1,888,561

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions