Skip to main content
Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
17.87
+0.68 (3.96%)
At close: Dec 5, 2025, 4:00 PM EST
17.88
+0.01 (0.06%)
After-hours: Dec 5, 2025, 7:25 PM EST

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5618.1517.5617.8717.873.96%247,246
Dec 4, 202516.9817.5216.8017.1917.191.54%211,933
Dec 3, 202516.4917.2216.4916.9316.932.17%138,564
Dec 2, 202516.6716.9516.4316.5716.57-2.53%202,800
Dec 1, 202517.2017.6516.8517.0017.00-1.33%236,885
Nov 28, 202517.5517.5717.0717.2317.23-0.81%171,434
Nov 26, 202517.5217.7917.3517.3717.378.16%446,452
Nov 25, 202516.1916.3115.8716.0616.062.82%205,061
Nov 24, 202515.3116.0015.1315.6215.621.63%250,860
Nov 21, 202514.7215.6214.6915.3715.377.33%200,862
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
Oct 10, 202519.0919.1718.1018.3218.32-6.20%262,376
Oct 9, 202519.7520.1819.4719.5319.53-1.11%245,659
Oct 8, 202519.3319.9819.2819.7519.759.18%693,786
Oct 7, 202517.7918.4017.7918.0918.094.45%370,886
Oct 6, 202517.4417.6517.0817.3217.32-5.92%314,442
Oct 3, 202518.2318.9818.1118.4118.418.17%487,493
Oct 2, 202516.8017.0716.6617.0217.024.61%199,843
Oct 1, 202515.9516.4615.8716.2716.270.99%201,560
Sep 30, 202515.7316.1515.6016.1116.110.56%185,758
Sep 29, 202515.9516.1915.9016.0216.021.01%138,274
Sep 26, 202515.7915.9915.6015.8615.86-2.76%124,227
Sep 25, 202516.3016.5016.1016.3116.310.31%132,181
Sep 24, 202516.2216.5316.2216.2616.26-0.31%172,851
Sep 23, 202516.5016.5716.2516.3116.31-3.20%281,182
Sep 22, 202516.5317.1416.4416.8516.85-0.94%328,454
Sep 19, 202515.9317.1315.8117.0117.018.00%1,303,828
Sep 18, 202515.5416.0015.4615.7515.754.51%320,292
Sep 17, 202515.3515.5314.9715.0715.07-3.40%182,191
Sep 16, 202515.4715.6615.3515.6015.600.91%211,251
Sep 15, 202515.5515.5515.1215.4615.464.32%163,315
Sep 12, 202514.6714.9814.6714.8214.82-3.58%185,726
Sep 11, 202515.4015.4615.2015.3715.37-1.22%165,180
Sep 10, 202515.3315.6715.2315.5615.563.73%373,657
Sep 9, 202514.7015.0814.5615.0015.003.09%296,395
Sep 8, 202514.3915.0014.1514.5514.551.11%312,478
Sep 5, 202514.0014.5013.9914.3914.396.43%379,256
Sep 4, 202513.1013.6413.1013.5213.524.97%318,343
Sep 3, 202513.0613.0612.6612.8812.88-1.83%366,332
Sep 2, 202513.0613.2712.8113.1213.12-5.13%335,001
Aug 29, 202514.2214.2313.5213.8313.83-13.29%457,798
Aug 28, 202516.0616.1915.8615.9515.95-1.05%98,230
Aug 27, 202516.0016.2715.9116.1216.120.75%181,545
Aug 26, 202515.8616.0015.7816.0016.001.85%77,355
Aug 25, 202515.8916.0015.6115.7115.71-0.63%112,407
Aug 22, 202515.2415.9115.1415.8115.814.22%162,295
Aug 21, 202515.2015.3814.9815.1715.171.07%110,307
Aug 20, 202515.0315.1014.6815.0115.01-0.86%150,004
Aug 19, 202515.4015.5415.1015.1415.14-4.96%193,840
Aug 18, 202516.0516.2315.7015.9315.93-1.97%115,872
Aug 15, 202516.2916.3816.0516.2516.252.46%226,249
Aug 14, 202515.6516.1515.6515.8615.864.41%287,213
Aug 13, 202515.0215.3815.0215.1915.192.29%87,341
Aug 12, 202514.8715.1914.7814.8514.851.02%126,256
Aug 11, 202514.8615.0014.6514.7014.70-2.20%109,204
Aug 8, 202515.1315.2114.9315.0315.03-1.70%86,792
Aug 7, 202515.4015.5415.2015.2915.29-2.36%177,475
Aug 6, 202515.9515.9515.5515.6615.660.45%76,237
Aug 5, 202515.4915.7215.1315.5915.591.04%93,035
Aug 4, 202515.3315.4915.1615.4315.431.71%56,817
Aug 1, 202515.1115.4814.8915.1715.17-0.59%166,298
Jul 31, 202515.4815.6015.1815.2615.26-2.24%115,918
Jul 30, 202515.9016.0015.4015.6115.61-2.07%173,042
Jul 29, 202516.0916.2315.8215.9415.940.06%278,768
Jul 28, 202516.1816.2215.9015.9315.93-2.63%178,304
Jul 25, 202516.5816.6016.2616.3616.36-3.65%213,377
Jul 24, 202516.8617.6316.8116.9816.985.53%345,352
Jul 23, 202515.6716.2315.6016.0916.096.70%310,280
Jul 22, 202514.7915.1114.4515.0815.082.94%188,061
Jul 21, 202515.3015.3014.6014.6514.65-6.21%425,928
Jul 18, 202515.4016.0714.8815.6215.6226.58%2,032,747
Jul 17, 202512.1812.6911.8712.3412.348.72%499,830