Skip to main content
Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
15.85
+0.17 (1.08%)
At close: Mar 6, 2026, 4:00 PM EST
15.88
+0.03 (0.19%)
After-hours: Mar 6, 2026, 7:05 PM EST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.8616.3415.6615.8515.851.08%296,431
Mar 5, 202615.1615.7215.0015.6815.687.54%653,897
Mar 4, 202614.5414.7514.4114.5814.580.21%332,854
Mar 3, 202613.9614.6113.4514.5514.550.28%890,971
Mar 2, 202614.8014.9714.3714.5114.51-8.45%592,455
Feb 27, 202615.8016.0915.4015.8515.85-6.32%366,634
Feb 26, 202617.1517.2516.3616.9216.920.06%196,979
Feb 25, 202616.7417.1616.7416.9116.912.36%203,884
Feb 24, 202616.3016.5516.2716.5216.52-0.96%165,364
Feb 23, 202616.5916.7416.3816.6816.68-1.18%146,537
Feb 20, 202616.8916.9816.7016.8816.88-0.18%168,410
Feb 19, 202616.8816.9616.7116.9116.91-0.76%71,966
Feb 18, 202617.0917.3016.9817.0417.041.13%109,425
Feb 17, 202616.6716.9116.5716.8516.851.08%169,965
Feb 13, 202617.0317.0516.5016.6716.67-1.30%144,397
Feb 12, 202617.6317.6316.8016.8916.89-7.70%254,025
Feb 11, 202618.3818.3817.9218.3018.301.72%212,258
Feb 10, 202617.5118.3317.5117.9917.997.21%337,882
Feb 9, 202616.6816.9116.5516.7816.785.20%212,483
Feb 6, 202615.7416.0715.5515.9515.95-0.81%283,979
Feb 5, 202616.6116.6416.0116.0816.08-5.36%291,234
Feb 4, 202617.3517.3716.6016.9916.99-2.02%135,910
Feb 3, 202617.3217.6117.0817.3417.340.87%129,759
Feb 2, 202617.2517.3617.0017.1917.19-0.35%151,689
Jan 30, 202617.7118.0017.2317.2517.25-3.95%242,240
Jan 29, 202618.3418.4917.6717.9617.96-3.96%179,637
Jan 28, 202619.1919.2118.4818.7018.70-2.45%118,509
Jan 27, 202618.7819.3418.6319.1719.172.62%180,684
Jan 26, 202618.3818.7218.3818.6818.681.63%90,888
Jan 23, 202618.7018.7018.2718.3818.38-2.08%107,935
Jan 22, 202618.0919.0018.0918.7718.778.12%202,695
Jan 21, 202616.8117.3816.7917.3617.363.15%282,880
Jan 20, 202617.1017.1516.6716.8316.83-3.55%326,231
Jan 16, 202617.5617.6717.3417.4517.45-1.58%147,975
Jan 15, 202617.9618.0217.6917.7317.730.51%180,123
Jan 14, 202617.6417.8217.5117.6417.64-0.68%176,089
Jan 13, 202618.4618.4617.3817.7617.76-4.87%417,394
Jan 12, 202619.3519.3518.1918.6718.67-10.93%550,762
Jan 9, 202620.1221.5020.1220.9620.965.49%311,970
Jan 8, 202619.7720.3919.7419.8719.873.17%251,403
Jan 7, 202618.4719.5018.4719.2619.263.72%173,787
Jan 6, 202618.3118.6518.3118.5718.571.53%124,823
Jan 5, 202618.2618.7318.0818.2918.290.72%149,636
Jan 2, 202618.2918.4617.9018.1618.160.67%189,383
Dec 31, 202518.2418.6217.9318.0418.04-2.91%245,996
Dec 30, 202519.0519.0518.5518.5818.58-2.00%143,425
Dec 29, 202519.0019.0618.7318.9618.96-2.77%145,303
Dec 26, 202519.4419.6019.2319.5019.500.52%115,404
Dec 24, 202519.3319.5219.3019.4019.401.09%36,280
Dec 23, 202519.3319.4519.0019.1919.19-1.18%104,369
Dec 22, 202519.4319.5219.1519.4219.42-0.31%149,575
Dec 19, 202518.9519.9018.9519.4819.484.73%437,154
Dec 18, 202518.7319.0718.4918.6018.60-0.53%157,386
Dec 17, 202518.4219.1818.4218.7018.702.24%603,154
Dec 16, 202518.0918.4217.9618.2918.293.27%164,308
Dec 15, 202518.1318.1317.4817.7117.71-1.99%259,321
Dec 12, 202518.4418.5117.8618.0718.07-1.79%259,459
Dec 11, 202518.4718.6318.1018.4018.40-3.41%291,797
Dec 10, 202518.8219.2818.7219.0519.051.55%294,948
Dec 9, 202518.6619.2818.4818.7618.763.59%314,561
Dec 8, 202518.1018.3618.0018.1118.111.34%181,239
Dec 5, 202517.5618.1517.5617.8717.873.96%247,878
Dec 4, 202516.9817.5216.8017.1917.191.54%212,114
Dec 3, 202516.4917.2216.4916.9316.932.17%138,602
Dec 2, 202516.6716.9516.4316.5716.57-2.53%202,823
Dec 1, 202517.2017.6516.8517.0017.00-1.33%241,184
Nov 28, 202517.5517.5717.0717.2317.23-0.81%191,863
Nov 26, 202517.5217.7917.3517.3717.378.16%451,941
Nov 25, 202516.1916.3115.8716.0616.062.82%213,532
Nov 24, 202515.3116.0015.1315.6215.621.63%260,229
Nov 21, 202514.7215.6214.6915.3715.377.33%200,912
Nov 20, 202515.0715.2414.3214.3214.32-3.57%170,848
Nov 19, 202514.7914.9414.5614.8514.85-0.27%76,185
Nov 18, 202514.8715.0314.5614.8914.89-1.33%106,323
Nov 17, 202515.0515.6115.0515.0915.092.17%142,582
Nov 14, 202514.4915.0314.4214.7714.77-1.01%129,964
Nov 13, 202515.3815.3814.7014.9214.92-4.97%207,179
Nov 12, 202515.7115.7515.3315.7015.701.09%113,642
Nov 11, 202515.2215.5715.1915.5315.532.10%180,497
Nov 10, 202515.0315.3415.0215.2115.214.11%141,531
Nov 7, 202514.5714.6214.1014.6114.61-2.14%268,880
Nov 6, 202515.2015.2914.8014.9314.93-3.93%227,971
Nov 5, 202515.5315.8315.4615.5415.54-0.32%135,952
Nov 4, 202515.6715.9315.5815.5915.59-3.23%117,894
Nov 3, 202516.3616.3615.7116.1116.11-3.30%281,325
Oct 31, 202516.5016.9116.3816.6616.661.40%146,220
Oct 30, 202516.3616.5216.1016.4316.430.43%83,591
Oct 29, 202516.7316.7316.2816.3616.36-2.21%120,757
Oct 28, 202516.7417.0016.6616.7316.730.12%92,352
Oct 27, 202516.8717.0116.5016.7116.71-0.59%166,279
Oct 24, 202517.0317.1816.7916.8116.81-1.70%136,948
Oct 23, 202516.8617.4216.8617.1017.10-0.47%171,241
Oct 22, 202517.6317.6616.9017.1817.18-6.48%212,042
Oct 21, 202518.5518.9418.1918.3718.374.08%377,332
Oct 20, 202517.2417.8217.2317.6517.653.40%201,873
Oct 17, 202517.2617.2916.7917.0717.07-5.64%272,808
Oct 16, 202518.2618.5017.9818.0918.090.78%156,776
Oct 15, 202517.8018.0917.7117.9517.950.90%132,025
Oct 14, 202517.7917.9817.5517.7917.79-1.93%255,661
Oct 13, 202518.3218.5617.8118.1418.14-0.98%226,693