Skip to main content
logo
Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
18.89
+0.60 (3.28%)
Dec 17, 2025, 10:52 AM EST - Market open

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202518.5018.7518.5018.75-2.52%4,211
Dec 16, 202518.0918.4217.9618.2918.293.27%162,309
Dec 15, 202518.1318.1317.4817.7117.71-1.99%258,992
Dec 12, 202518.4418.5117.8618.0718.07-1.79%219,674
Dec 11, 202518.4718.6318.1018.4018.40-3.41%291,794
Dec 10, 202518.8219.2818.7219.0519.051.55%294,942
Dec 9, 202518.6619.2818.4818.7618.763.59%309,947
Dec 8, 202518.1018.3618.0018.1118.111.34%181,219
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