Skip to main content
logo
Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
15.76
-1.16 (-6.86%)
Feb 27, 2026, 1:35 PM EST - Market open

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.8016.0915.4015.87--6.21%234,368
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