Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
16.66
+0.23 (1.40%)
At close: Oct 31, 2025, 4:00 PM EST
16.66
0.00 (0.00%)
Pre-market: Nov 3, 2025, 4:08 AM EST
Mesoblast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 15.47 | 15.66 | 15.35 | 15.60 | 15.60 | 0.91% | 211,251 |
| Sep 15, 2025 | 15.55 | 15.55 | 15.12 | 15.46 | 15.46 | 4.32% | 163,315 |
| Sep 12, 2025 | 14.67 | 14.98 | 14.67 | 14.82 | 14.82 | -3.58% | 185,726 |
| Sep 11, 2025 | 15.40 | 15.46 | 15.20 | 15.37 | 15.37 | -1.22% | 165,180 |
| Sep 10, 2025 | 15.33 | 15.67 | 15.23 | 15.56 | 15.56 | 3.73% | 373,657 |
| Sep 9, 2025 | 14.70 | 15.08 | 14.56 | 15.00 | 15.00 | 3.09% | 296,395 |
| Sep 8, 2025 | 14.39 | 15.00 | 14.15 | 14.55 | 14.55 | 1.11% | 312,478 |
| Sep 5, 2025 | 14.00 | 14.50 | 13.99 | 14.39 | 14.39 | 6.43% | 379,256 |
| Sep 4, 2025 | 13.10 | 13.64 | 13.10 | 13.52 | 13.52 | 4.97% | 318,343 |
| 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 |