Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
16.06
+0.44 (2.82%)
At close: Nov 25, 2025, 4:00 PM EST
17.15
+1.09 (6.79%)
After-hours: Nov 25, 2025, 7:59 PM EST
Mesoblast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 16.19 | 16.31 | 15.87 | 16.06 | 16.06 | 2.82% | 205,061 |
| Nov 24, 2025 | 15.31 | 16.00 | 15.13 | 15.62 | 15.62 | 1.63% | 250,860 |
| Nov 21, 2025 | 14.72 | 15.62 | 14.69 | 15.37 | 15.37 | 7.33% | 200,862 |
| Nov 20, 2025 | 15.07 | 15.24 | 14.32 | 14.32 | 14.32 | -3.57% | 170,848 |
| Nov 19, 2025 | 14.79 | 14.94 | 14.56 | 14.85 | 14.85 | -0.27% | 76,185 |
| Nov 18, 2025 | 14.87 | 15.03 | 14.56 | 14.89 | 14.89 | -1.33% | 106,323 |
| Nov 17, 2025 | 15.05 | 15.61 | 15.05 | 15.09 | 15.09 | 2.17% | 142,582 |
| Nov 14, 2025 | 14.49 | 15.03 | 14.42 | 14.77 | 14.77 | -1.01% | 129,964 |
| Nov 13, 2025 | 15.38 | 15.38 | 14.70 | 14.92 | 14.92 | -4.97% | 207,179 |
| Nov 12, 2025 | 15.71 | 15.75 | 15.33 | 15.70 | 15.70 | 1.09% | 113,642 |
| Nov 11, 2025 | 15.22 | 15.57 | 15.19 | 15.53 | 15.53 | 2.10% | 180,497 |
| Nov 10, 2025 | 15.03 | 15.34 | 15.02 | 15.21 | 15.21 | 4.11% | 141,531 |
| Nov 7, 2025 | 14.57 | 14.62 | 14.10 | 14.61 | 14.61 | -2.14% | 268,880 |
| Nov 6, 2025 | 15.20 | 15.29 | 14.80 | 14.93 | 14.93 | -3.93% | 227,971 |
| Nov 5, 2025 | 15.53 | 15.83 | 15.46 | 15.54 | 15.54 | -0.32% | 135,952 |
| Nov 4, 2025 | 15.67 | 15.93 | 15.58 | 15.59 | 15.59 | -3.23% | 117,894 |
| Nov 3, 2025 | 16.36 | 16.36 | 15.71 | 16.11 | 16.11 | -3.30% | 281,325 |
| Oct 31, 2025 | 16.50 | 16.91 | 16.38 | 16.66 | 16.66 | 1.40% | 146,220 |
| Oct 30, 2025 | 16.36 | 16.52 | 16.10 | 16.43 | 16.43 | 0.43% | 83,591 |
| Oct 29, 2025 | 16.73 | 16.73 | 16.28 | 16.36 | 16.36 | -2.21% | 120,757 |
| Oct 28, 2025 | 16.74 | 17.00 | 16.66 | 16.73 | 16.73 | 0.12% | 92,352 |
| Oct 27, 2025 | 16.87 | 17.01 | 16.50 | 16.71 | 16.71 | -0.59% | 166,279 |
| Oct 24, 2025 | 17.03 | 17.18 | 16.79 | 16.81 | 16.81 | -1.70% | 136,948 |
| Oct 23, 2025 | 16.86 | 17.42 | 16.86 | 17.10 | 17.10 | -0.47% | 171,241 |
| Oct 22, 2025 | 17.63 | 17.66 | 16.90 | 17.18 | 17.18 | -6.48% | 212,042 |
| Oct 21, 2025 | 18.55 | 18.94 | 18.19 | 18.37 | 18.37 | 4.08% | 377,332 |
| Oct 20, 2025 | 17.24 | 17.82 | 17.23 | 17.65 | 17.65 | 3.40% | 201,873 |
| Oct 17, 2025 | 17.26 | 17.29 | 16.79 | 17.07 | 17.07 | -5.64% | 272,808 |
| Oct 16, 2025 | 18.26 | 18.50 | 17.98 | 18.09 | 18.09 | 0.78% | 156,776 |
| Oct 15, 2025 | 17.80 | 18.09 | 17.71 | 17.95 | 17.95 | 0.90% | 132,025 |
| Oct 14, 2025 | 17.79 | 17.98 | 17.55 | 17.79 | 17.79 | -1.93% | 255,661 |
| Oct 13, 2025 | 18.32 | 18.56 | 17.81 | 18.14 | 18.14 | -0.98% | 226,693 |
| Oct 10, 2025 | 19.09 | 19.17 | 18.10 | 18.32 | 18.32 | -6.20% | 262,376 |
| Oct 9, 2025 | 19.75 | 20.18 | 19.47 | 19.53 | 19.53 | -1.11% | 245,659 |
| Oct 8, 2025 | 19.33 | 19.98 | 19.28 | 19.75 | 19.75 | 9.18% | 693,786 |
| Oct 7, 2025 | 17.79 | 18.40 | 17.79 | 18.09 | 18.09 | 4.45% | 370,886 |
| Oct 6, 2025 | 17.44 | 17.65 | 17.08 | 17.32 | 17.32 | -5.92% | 314,442 |
| Oct 3, 2025 | 18.23 | 18.98 | 18.11 | 18.41 | 18.41 | 8.17% | 487,493 |
| Oct 2, 2025 | 16.80 | 17.07 | 16.66 | 17.02 | 17.02 | 4.61% | 199,843 |
| Oct 1, 2025 | 15.95 | 16.46 | 15.87 | 16.27 | 16.27 | 0.99% | 201,560 |
| Sep 30, 2025 | 15.73 | 16.15 | 15.60 | 16.11 | 16.11 | 0.56% | 185,758 |
| Sep 29, 2025 | 15.95 | 16.19 | 15.90 | 16.02 | 16.02 | 1.01% | 138,274 |
| Sep 26, 2025 | 15.79 | 15.99 | 15.60 | 15.86 | 15.86 | -2.76% | 124,227 |
| Sep 25, 2025 | 16.30 | 16.50 | 16.10 | 16.31 | 16.31 | 0.31% | 132,181 |
| Sep 24, 2025 | 16.22 | 16.53 | 16.22 | 16.26 | 16.26 | -0.31% | 172,851 |
| Sep 23, 2025 | 16.50 | 16.57 | 16.25 | 16.31 | 16.31 | -3.20% | 281,182 |
| Sep 22, 2025 | 16.53 | 17.14 | 16.44 | 16.85 | 16.85 | -0.94% | 328,454 |
| Sep 19, 2025 | 15.93 | 17.13 | 15.81 | 17.01 | 17.01 | 8.00% | 1,303,828 |
| Sep 18, 2025 | 15.54 | 16.00 | 15.46 | 15.75 | 15.75 | 4.51% | 320,292 |
| Sep 17, 2025 | 15.35 | 15.53 | 14.97 | 15.07 | 15.07 | -3.40% | 182,191 |