Skip to main content
Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
15.22
-0.11 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
15.30
+0.08 (0.53%)
After-hours: Apr 28, 2026, 4:57 PM EDT

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1715.1715.1615.16--1.11%73,403
Apr 27, 202615.3615.5515.2815.3315.33-1.16%105,087
Apr 24, 202615.6015.6115.3415.5115.510.06%87,771
Apr 23, 202615.6015.7615.2215.5015.50-1.52%291,376
Apr 22, 202615.9816.0015.6415.7415.74-2.72%142,609
Apr 21, 202616.5516.5916.1616.1816.18-2.59%164,515
Apr 20, 202616.6116.8916.5016.6116.610.91%224,060
Apr 17, 202616.2916.7916.2916.4616.462.30%164,089
Apr 16, 202616.1116.2615.9016.0916.092.16%228,891
Apr 15, 202615.4815.8915.4815.7515.757.80%225,918
Apr 14, 202614.4814.6714.3814.6114.61-0.61%239,145
Apr 13, 202614.8514.8514.3314.7014.70-2.00%300,307
Apr 10, 202614.9315.2814.8515.0015.003.09%200,183
Apr 9, 202614.1715.0014.1014.5514.554.53%344,696
Apr 8, 202614.0914.4113.7913.9213.921.72%287,187
Apr 7, 202613.8813.9913.3013.6913.69-7.97%447,958
Apr 6, 202614.8115.0714.7614.8714.870.41%102,773
Apr 2, 202615.0015.2714.7414.8114.81-6.27%173,191
Apr 1, 202615.7816.5015.7715.8015.802.73%456,935
Mar 31, 202614.7215.4114.7215.3815.387.03%209,266
Mar 30, 202614.7314.8414.3114.3714.370.07%178,539
Mar 27, 202614.6314.6314.2614.3614.36-3.36%172,080
Mar 26, 202615.5615.5614.7514.8614.86-5.05%118,821
Mar 25, 202615.0615.8915.0615.6515.659.29%317,477
Mar 24, 202614.0814.4214.0714.3214.322.14%235,852
Mar 23, 202614.8014.9314.0214.0214.02-2.37%1,229,363
Mar 20, 202614.7014.8914.2314.3614.36-2.84%258,992
Mar 19, 202614.4214.8114.3314.7814.781.03%143,967
Mar 18, 202614.6514.8014.5514.6314.630.69%311,482
Mar 17, 202614.5614.6814.3914.5314.53-0.68%174,194
Mar 16, 202614.5714.8314.4914.6314.630.55%143,656
Mar 13, 202614.9415.0714.5014.5514.55-3.45%253,667
Mar 12, 202615.3215.3315.0215.0715.07-3.58%129,446
Mar 11, 202615.5615.7715.4015.6315.63-0.70%90,985
Mar 10, 202615.5116.0315.4515.7415.742.01%257,592
Mar 9, 202615.1915.4914.9115.4315.43-2.65%204,130
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