Skip to main content
Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
13.61
+0.42 (3.18%)
At close: Jun 29, 2026, 4:00 PM EDT
13.61
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202613.4413.6013.3913.46-2.05%76,223
Jun 26, 202613.1713.3513.0513.1913.19-9.03%421,646
Jun 25, 202614.4914.6714.2114.5014.50-6.75%332,826
Jun 24, 202615.4515.8815.3615.5515.551.11%149,683
Jun 23, 202615.0515.5615.0515.3815.38-0.77%138,880
Jun 22, 202614.9515.6614.9515.5015.507.86%399,914
Jun 18, 202614.3514.5714.1914.3714.372.86%126,022
Jun 17, 202613.8814.4313.8713.9713.971.60%151,432
Jun 16, 202613.8313.8713.6813.7513.75-0.07%124,879
Jun 15, 202613.8914.0213.7513.7613.76-1.22%123,959
Jun 12, 202613.9814.0413.8013.9313.93-1.35%116,244
Jun 11, 202613.8014.1613.7414.1214.122.32%104,246
Jun 10, 202613.9914.2613.7813.8013.80-3.36%99,339
Jun 9, 202614.1914.5113.8814.2814.283.48%173,709
Jun 8, 202614.1114.3013.7513.8013.80-1.08%181,480
Jun 5, 202614.7314.8113.7013.9513.95-6.56%260,169
Jun 4, 202614.5615.1214.5614.9314.932.82%144,053
Jun 3, 202614.4014.5514.2714.5214.52-107,953
Jun 2, 202614.7114.7814.3414.5214.52-2.29%178,465
Jun 1, 202615.1915.2214.7614.8614.86-3.51%153,711
May 29, 202615.0815.5515.0815.4015.404.34%132,412
May 28, 202614.6314.8414.4614.7614.760.68%78,835
May 27, 202614.7114.7914.6114.6614.66-1.61%67,134
May 26, 202615.1115.1114.7614.9014.90-1.97%122,186
May 22, 202615.1115.3715.0815.2015.201.47%115,363
May 21, 202614.6315.0214.6314.9814.983.17%144,312
May 20, 202614.3514.5414.3014.5214.52-0.21%207,451
May 19, 202614.4614.6614.4214.5514.55-0.61%140,139
May 18, 202614.8614.9114.4914.6414.64-2.33%163,877
May 15, 202615.0815.0814.8714.9914.99-0.60%162,026
May 14, 202614.8615.3114.7015.0815.082.38%285,650
May 13, 202614.6214.7714.5414.7314.732.01%159,768
May 12, 202614.4814.4914.3214.4414.44-0.48%144,672
May 11, 202614.6314.7814.5014.5114.51-1.56%139,254
May 8, 202614.7214.7714.5114.7414.74-0.41%100,789
May 7, 202615.6115.6114.7214.8014.80-6.39%201,746
May 6, 202615.6015.8215.3515.8115.810.13%221,145
May 5, 202615.9016.0015.6315.7915.79-1.31%83,860
May 4, 202615.7116.0615.6216.0016.001.65%173,260
May 1, 202615.8515.8915.6115.7415.740.45%147,902
Apr 30, 202615.3515.7315.1915.6715.670.77%123,122
Apr 29, 202615.6715.7015.4715.5515.552.17%152,280
Apr 28, 202615.3015.4615.1515.2215.22-0.72%80,611
Apr 27, 202615.3615.5515.2815.3315.33-1.16%105,118
Apr 24, 202615.6015.6115.3415.5115.510.06%87,771
Apr 23, 202615.6015.7615.2215.5015.50-1.52%292,052
Apr 22, 202615.9816.0015.6415.7415.74-2.72%230,359
Apr 21, 202616.5516.5916.1616.1816.18-2.59%164,626
Apr 20, 202616.6116.8916.5016.6116.610.91%224,118
Apr 17, 202616.2916.7916.2916.4616.462.30%164,243
Apr 16, 202616.1116.2615.9016.0916.092.16%229,513
Apr 15, 202615.4815.8915.4815.7515.757.80%315,724
Apr 14, 202614.4814.6714.3814.6114.61-0.61%239,232
Apr 13, 202614.8514.8514.3314.7014.70-2.00%300,525
Apr 10, 202614.9315.2814.8515.0015.003.09%201,462
Apr 9, 202614.1715.0014.1014.5514.554.53%344,855
Apr 8, 202614.0914.4113.7913.9213.921.72%344,969
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%173,195
Apr 1, 202615.7816.5015.7715.8015.802.73%464,869
Mar 31, 202614.7215.4114.7215.3815.387.03%209,466
Mar 30, 202614.7314.8414.3114.3714.370.07%178,684
Mar 27, 202614.6314.6314.2614.3614.36-3.36%177,088
Mar 26, 202615.5615.5614.7514.8614.86-5.05%124,708
Mar 25, 202615.0615.8915.0615.6515.659.29%318,116
Mar 24, 202614.0814.4214.0714.3214.322.14%239,667
Mar 23, 202614.8014.9314.0214.0214.02-2.37%1,235,963
Mar 20, 202614.7014.8914.2314.3614.36-2.84%259,346
Mar 19, 202614.4214.8114.3314.7814.781.03%145,364
Mar 18, 202614.6514.8014.5514.6314.630.69%311,782
Mar 17, 202614.5614.6814.3914.5314.53-0.68%174,594
Mar 16, 202614.5714.8314.4914.6314.630.55%144,708
Mar 13, 202614.9415.0714.5014.5514.55-3.45%253,767
Mar 12, 202615.3215.3315.0215.0715.07-3.58%130,765
Mar 11, 202615.5615.7715.4015.6315.63-0.70%91,606
Mar 10, 202615.5116.0315.4515.7415.742.01%258,066
Mar 9, 202615.1915.4914.9115.4315.43-2.65%214,931
Mar 6, 202615.8616.3415.6615.8515.851.08%296,432
Mar 5, 202615.1615.7215.0015.6815.687.54%664,809
Mar 4, 202614.5414.7514.4114.5814.580.21%332,854
Mar 3, 202613.9614.6113.4514.5514.550.28%892,871
Mar 2, 202614.8014.9714.3714.5114.51-8.45%592,823
Feb 27, 202615.8016.0915.4015.8515.85-6.32%366,710
Feb 26, 202617.1517.2516.3616.9216.920.06%206,261
Feb 25, 202616.7417.1616.7416.9116.912.36%204,105
Feb 24, 202616.3016.5516.2716.5216.52-0.96%165,464
Feb 23, 202616.5916.7416.3816.6816.68-1.18%146,750
Feb 20, 202616.8916.9816.7016.8816.88-0.18%168,430
Feb 19, 202616.8816.9616.7116.9116.91-0.76%71,966
Feb 18, 202617.0917.3016.9817.0417.041.13%183,660
Feb 17, 202616.6716.9116.5716.8516.851.08%170,965
Feb 13, 202617.0317.0516.5016.6716.67-1.30%144,397
Feb 12, 202617.6317.6316.8016.8916.89-7.70%254,164
Feb 11, 202618.3818.3817.9218.3018.301.72%214,309
Feb 10, 202617.5118.3317.5117.9917.997.21%338,082
Feb 9, 202616.6816.9116.5516.7816.785.20%217,999
Feb 6, 202615.7416.0715.5515.9515.95-0.81%283,979
Feb 5, 202616.6116.6416.0116.0816.08-5.36%292,235
Feb 4, 202617.3517.3716.6016.9916.99-2.02%136,810