Skip to main content
logo
Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
18.21
+0.89 (5.14%)
Oct 7, 2025, 9:41 AM EDT - Market open

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202517.4417.6517.0817.3217.32-5.92%314,442
Oct 3, 202518.2318.9818.1118.4118.418.17%487,493
Oct 2, 202516.8017.0716.6617.0217.024.61%199,843
Oct 1, 202515.9516.4615.8716.2716.270.99%201,560
Sep 30, 202515.7316.1515.6016.1116.110.56%185,758
Sep 29, 202515.9516.1915.9016.0216.021.01%138,274
Sep 26, 202515.7915.9915.6015.8615.86-2.76%124,227
Sep 25, 202516.3016.5016.1016.3116.310.31%132,181
Sep 24, 202516.2216.5316.2216.2616.26-0.31%172,851
Sep 23, 202516.5016.5716.2516.3116.31-3.20%281,182
Sep 22, 202516.5317.1416.4416.8516.85-0.94%328,454
Sep 19, 202515.9317.1315.8117.0117.018.00%1,303,828
Sep 18, 202515.5416.0015.4615.7515.754.51%320,292
Sep 17, 202515.3515.5314.9715.0715.07-3.40%182,191
Sep 16, 202515.4715.6615.3515.6015.600.91%211,251
Sep 15, 202515.5515.5515.1215.4615.464.32%163,315
Sep 12, 202514.6714.9814.6714.8214.82-3.58%185,726
Sep 11, 202515.4015.4615.2015.3715.37-1.22%165,180
Sep 10, 202515.3315.6715.2315.5615.563.73%373,657
Sep 9, 202514.7015.0814.5615.0015.003.09%296,395
Sep 8, 202514.3915.0014.1514.5514.551.11%312,478
Sep 5, 202514.0014.5013.9914.3914.396.43%379,256
Sep 4, 202513.1013.6413.1013.5213.524.97%318,343
Sep 3, 202513.0613.0612.6612.8812.88-1.83%362,647
Sep 2, 202513.0613.2712.8113.1213.12-5.13%335,001
Aug 29, 202514.2214.2313.5213.8313.83-13.29%457,798
Aug 28, 202516.0616.1915.8615.9515.95-1.05%98,230
Aug 27, 202516.0016.2715.9116.1216.120.75%181,545
Aug 26, 202515.8616.0015.7816.0016.001.85%77,355
Aug 25, 202515.8916.0015.6115.7115.71-0.63%112,407
Aug 22, 202515.2415.9115.1415.8115.814.22%162,295
Aug 21, 202515.2015.3814.9815.1715.171.07%110,307
Aug 20, 202515.0315.1014.6815.0115.01-0.86%150,004
Aug 19, 202515.4015.5415.1015.1415.14-4.96%193,840
Aug 18, 202516.0516.2315.7015.9315.93-1.97%115,872
Aug 15, 202516.2916.3816.0516.2516.252.46%226,249
Aug 14, 202515.6516.1515.6515.8615.864.41%287,213
Aug 13, 202515.0215.3815.0215.1915.192.29%87,341
Aug 12, 202514.8715.1914.7814.8514.851.02%126,256
Aug 11, 202514.8615.0014.6514.7014.70-2.20%109,204
Aug 8, 202515.1315.2114.9315.0315.03-1.70%86,792
Aug 7, 202515.4015.5415.2015.2915.29-2.36%177,475
Aug 6, 202515.9515.9515.5515.6615.660.45%76,237
Aug 5, 202515.4915.7215.1315.5915.591.04%93,035
Aug 4, 202515.3315.4915.1615.4315.431.71%56,817
Aug 1, 202515.1115.4814.8915.1715.17-0.59%166,298
Jul 31, 202515.4815.6015.1815.2615.26-2.24%115,918
Jul 30, 202515.9016.0015.4015.6115.61-2.07%173,042
Jul 29, 202516.0916.2315.8215.9415.940.06%278,768
Jul 28, 202516.1816.2215.9015.9315.93-2.63%178,304