Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
13.52
+0.64 (4.97%)
At close: Sep 4, 2025, 4:00 PM
13.30
-0.22 (-1.63%)
After-hours: Sep 4, 2025, 4:24 PM EDT
Mesoblast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.10 | 13.64 | 13.10 | 13.52 | 13.52 | 4.97% | 318,037 |
| Sep 3, 2025 | 13.06 | 13.06 | 12.66 | 12.88 | 12.88 | -1.83% | 362,647 |
| Sep 2, 2025 | 13.06 | 13.27 | 12.81 | 13.12 | 13.12 | -5.13% | 335,001 |
| Aug 29, 2025 | 14.22 | 14.23 | 13.52 | 13.83 | 13.83 | -13.29% | 457,798 |
| Aug 28, 2025 | 16.06 | 16.19 | 15.86 | 15.95 | 15.95 | -1.05% | 98,230 |
| Aug 27, 2025 | 16.00 | 16.27 | 15.91 | 16.12 | 16.12 | 0.75% | 181,545 |
| Aug 26, 2025 | 15.86 | 16.00 | 15.78 | 16.00 | 16.00 | 1.85% | 77,355 |
| Aug 25, 2025 | 15.89 | 16.00 | 15.61 | 15.71 | 15.71 | -0.63% | 112,407 |
| Aug 22, 2025 | 15.24 | 15.91 | 15.14 | 15.81 | 15.81 | 4.22% | 162,295 |
| Aug 21, 2025 | 15.20 | 15.38 | 14.98 | 15.17 | 15.17 | 1.07% | 110,307 |
| Aug 20, 2025 | 15.03 | 15.10 | 14.68 | 15.01 | 15.01 | -0.86% | 150,004 |
| Aug 19, 2025 | 15.40 | 15.54 | 15.10 | 15.14 | 15.14 | -4.96% | 193,840 |
| Aug 18, 2025 | 16.05 | 16.23 | 15.70 | 15.93 | 15.93 | -1.97% | 115,872 |
| Aug 15, 2025 | 16.29 | 16.38 | 16.05 | 16.25 | 16.25 | 2.46% | 226,249 |
| Aug 14, 2025 | 15.65 | 16.15 | 15.65 | 15.86 | 15.86 | 4.41% | 287,213 |
| Aug 13, 2025 | 15.02 | 15.38 | 15.02 | 15.19 | 15.19 | 2.29% | 87,341 |
| Aug 12, 2025 | 14.87 | 15.19 | 14.78 | 14.85 | 14.85 | 1.02% | 126,256 |
| Aug 11, 2025 | 14.86 | 15.00 | 14.65 | 14.70 | 14.70 | -2.20% | 109,204 |
| Aug 8, 2025 | 15.13 | 15.21 | 14.93 | 15.03 | 15.03 | -1.70% | 86,792 |
| Aug 7, 2025 | 15.40 | 15.54 | 15.20 | 15.29 | 15.29 | -2.36% | 177,475 |
| Aug 6, 2025 | 15.95 | 15.95 | 15.55 | 15.66 | 15.66 | 0.45% | 76,237 |
| Aug 5, 2025 | 15.49 | 15.72 | 15.13 | 15.59 | 15.59 | 1.04% | 93,035 |
| Aug 4, 2025 | 15.33 | 15.49 | 15.16 | 15.43 | 15.43 | 1.71% | 56,817 |
| Aug 1, 2025 | 15.11 | 15.48 | 14.89 | 15.17 | 15.17 | -0.59% | 166,298 |
| Jul 31, 2025 | 15.48 | 15.60 | 15.18 | 15.26 | 15.26 | -2.24% | 115,918 |
| Jul 30, 2025 | 15.90 | 16.00 | 15.40 | 15.61 | 15.61 | -2.07% | 173,042 |
| Jul 29, 2025 | 16.09 | 16.23 | 15.82 | 15.94 | 15.94 | 0.06% | 278,768 |
| Jul 28, 2025 | 16.18 | 16.22 | 15.90 | 15.93 | 15.93 | -2.63% | 178,304 |
| Jul 25, 2025 | 16.58 | 16.60 | 16.26 | 16.36 | 16.36 | -3.65% | 213,377 |
| Jul 24, 2025 | 16.86 | 17.63 | 16.81 | 16.98 | 16.98 | 5.53% | 345,352 |
| Jul 23, 2025 | 15.67 | 16.23 | 15.60 | 16.09 | 16.09 | 6.70% | 310,280 |
| Jul 22, 2025 | 14.79 | 15.11 | 14.45 | 15.08 | 15.08 | 2.94% | 188,061 |
| Jul 21, 2025 | 15.30 | 15.30 | 14.60 | 14.65 | 14.65 | -6.21% | 425,928 |
| Jul 18, 2025 | 15.40 | 16.07 | 14.88 | 15.62 | 15.62 | 26.58% | 2,032,747 |
| Jul 17, 2025 | 12.18 | 12.69 | 11.87 | 12.34 | 12.34 | 8.72% | 499,830 |
| Jul 16, 2025 | 11.24 | 11.39 | 11.05 | 11.35 | 11.35 | 3.56% | 124,242 |
| Jul 15, 2025 | 11.19 | 11.22 | 10.96 | 10.96 | 10.96 | -1.88% | 72,191 |
| Jul 14, 2025 | 11.06 | 11.32 | 11.03 | 11.17 | 11.17 | 0.54% | 182,073 |
| Jul 11, 2025 | 11.00 | 11.22 | 10.81 | 11.11 | 11.11 | 0.82% | 242,492 |
| Jul 10, 2025 | 10.75 | 11.04 | 10.73 | 11.02 | 11.02 | 4.85% | 125,460 |
| Jul 9, 2025 | 10.41 | 10.66 | 10.38 | 10.51 | 10.51 | 0.57% | 174,166 |
| Jul 8, 2025 | 10.87 | 10.87 | 10.35 | 10.45 | 10.45 | -0.76% | 235,489 |
| Jul 7, 2025 | 10.55 | 10.63 | 10.32 | 10.53 | 10.53 | -1.40% | 202,997 |
| Jul 3, 2025 | 10.72 | 10.82 | 10.56 | 10.68 | 10.68 | -1.66% | 208,906 |
| Jul 2, 2025 | 10.99 | 11.18 | 10.81 | 10.86 | 10.86 | -10.40% | 384,835 |
| Jul 1, 2025 | 12.00 | 12.50 | 11.72 | 12.12 | 12.12 | 11.29% | 473,357 |
| Jun 30, 2025 | 10.82 | 11.10 | 10.82 | 10.89 | 10.89 | -0.27% | 114,123 |
| Jun 27, 2025 | 10.86 | 11.12 | 10.79 | 10.92 | 10.92 | 1.58% | 165,213 |
| Jun 26, 2025 | 10.66 | 10.80 | 10.60 | 10.75 | 10.75 | 1.90% | 78,267 |
| Jun 25, 2025 | 10.48 | 10.63 | 10.33 | 10.55 | 10.55 | 0.96% | 158,245 |