Skip to main content
logo
Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
15.43
-0.07 (-0.45%)
At close: Sep 11, 2026, 4:00 PM EDT
15.48
+0.05 (0.32%)
After-hours: Sep 11, 2026, 7:30 PM EDT

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202615.5715.6515.4315.4815.48-0.13%180,172
Sep 10, 202615.8015.8015.4515.5015.50-3.97%182,069
Sep 9, 202616.2516.2515.9716.1416.14-1.53%200,018
Sep 8, 202616.7116.7216.3916.3916.39-5.37%151,212
Sep 4, 202617.0417.3417.0317.3217.321.05%92,996
Sep 3, 202617.2717.2916.9417.1417.14-0.87%86,062
Sep 2, 202616.9817.4016.9817.2917.294.79%158,669
Sep 1, 202616.6316.6916.4516.5016.50-1.55%169,075
Aug 31, 202616.9216.9516.6316.7616.76-3.90%173,726
Aug 28, 202617.8118.0817.3317.4417.44-4.07%234,739
Aug 27, 202617.8218.3317.3818.1818.187.96%541,634
Aug 26, 202617.0817.0816.6716.8416.84-2.04%108,418
Aug 25, 202616.7317.2216.7317.1917.193.31%148,038
Aug 24, 202616.8016.8016.4416.6416.64-2.12%177,705
Aug 21, 202616.9817.1116.8117.0017.00-2.47%164,748
Aug 20, 202617.7017.9717.4117.4317.431.75%273,585
Aug 19, 202616.8517.1416.7817.1317.132.76%132,455
Aug 18, 202616.9117.0616.6016.6716.67-2.06%182,259
Aug 17, 202617.2117.4816.8417.0217.029.14%458,403
Aug 14, 202615.6815.6815.4015.6015.60-5.43%164,758
Aug 13, 202616.7816.7816.3016.4916.49-1.73%139,838
Aug 12, 202617.0317.0816.7216.7816.78-0.83%211,810
Aug 11, 202616.8917.0416.8216.9216.921.44%143,669
Aug 10, 202616.6316.7816.4916.6816.684.64%295,762
Aug 7, 202615.7815.9715.7115.9415.942.05%80,929
Aug 6, 202615.5315.8715.5315.6215.624.41%206,288
Aug 5, 202614.9415.1214.8914.9614.961.08%80,710
Aug 4, 202614.6814.8414.6114.8014.802.28%119,337
Aug 3, 202614.1214.5514.0014.4714.472.12%228,636
Jul 31, 202614.5014.5314.0514.1714.17-2.61%159,416
Jul 30, 202614.3214.5714.3214.5514.552.97%179,421
Jul 29, 202614.3414.4514.0914.1314.13-2.21%251,280
Jul 28, 202614.6614.6614.0514.4514.45-0.76%209,621
Jul 27, 202614.9815.0814.5014.5614.56-4.90%325,399
Jul 24, 202615.7715.7715.2315.3115.31-4.79%188,306
Jul 23, 202615.9516.1215.8716.0816.08-1.35%103,693
Jul 22, 202616.4716.5516.2016.3016.30-0.73%166,094
Jul 21, 202616.4116.4316.1016.4216.42-1.26%203,793
Jul 20, 202617.2317.3016.5016.6316.63-3.98%348,893
Jul 17, 202616.4817.5616.3317.3217.32-3.02%399,247
Jul 16, 202619.1119.3617.7017.8617.86-2.08%950,706
Jul 15, 202617.5418.3317.5318.2418.248.96%488,615
Jul 14, 202616.5016.7916.4316.7416.743.21%270,605
Jul 13, 202616.2116.4916.0516.2216.225.05%342,626
Jul 10, 202615.4815.7315.2415.4415.444.11%292,520
Jul 9, 202614.7314.8614.6314.8314.830.20%223,583
Jul 8, 202613.8615.0013.6714.8014.803.57%501,166
Jul 7, 202614.2814.5014.0014.2914.29-0.28%211,474
Jul 6, 202614.4214.4914.2514.3314.33-0.35%107,124
Jul 2, 202614.2114.5914.0714.3814.382.06%191,681