Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
14.08
-0.24 (-1.68%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Mesoblast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14.34 | 14.34 | 14.01 | 14.08 | 14.08 | -1.68% | 258,345 |
| Oct 1, 2026 | 14.44 | 14.49 | 14.19 | 14.32 | 14.32 | -2.25% | 332,203 |
| Sep 30, 2026 | 14.82 | 14.89 | 14.65 | 14.65 | 14.65 | -1.48% | 199,071 |
| Sep 29, 2026 | 14.60 | 14.93 | 14.60 | 14.87 | 14.87 | 2.55% | 158,029 |
| Sep 28, 2026 | 14.48 | 14.62 | 14.31 | 14.50 | 14.50 | -4.10% | 243,047 |
| Sep 25, 2026 | 15.30 | 15.35 | 15.10 | 15.12 | 15.12 | -2.33% | 126,080 |
| Sep 24, 2026 | 15.15 | 15.59 | 15.15 | 15.48 | 15.48 | 1.24% | 236,791 |
| Sep 23, 2026 | 15.75 | 15.75 | 15.21 | 15.29 | 15.29 | -3.96% | 451,522 |
| Sep 22, 2026 | 15.51 | 16.03 | 15.46 | 15.92 | 15.92 | 2.84% | 198,533 |
| Sep 21, 2026 | 15.27 | 15.50 | 15.11 | 15.48 | 15.48 | 2.31% | 165,744 |
| Sep 18, 2026 | 14.95 | 15.28 | 14.83 | 15.13 | 15.13 | 1.75% | 215,702 |
| Sep 17, 2026 | 14.77 | 15.56 | 14.67 | 14.87 | 14.87 | 3.19% | 143,677 |
| Sep 16, 2026 | 14.63 | 14.85 | 14.24 | 14.41 | 14.41 | -2.24% | 243,836 |
| Sep 15, 2026 | 14.80 | 14.80 | 14.59 | 14.74 | 14.74 | -1.86% | 182,540 |
| Sep 14, 2026 | 15.17 | 15.17 | 14.89 | 15.02 | 15.02 | -2.97% | 173,212 |
| Sep 11, 2026 | 15.57 | 15.65 | 15.43 | 15.48 | 15.48 | -0.13% | 180,174 |
| Sep 10, 2026 | 15.80 | 15.80 | 15.45 | 15.50 | 15.50 | -3.97% | 182,072 |
| Sep 9, 2026 | 16.25 | 16.25 | 15.97 | 16.14 | 16.14 | -1.53% | 200,021 |
| Sep 8, 2026 | 16.71 | 16.72 | 16.39 | 16.39 | 16.39 | -5.37% | 151,379 |
| Sep 4, 2026 | 17.04 | 17.34 | 17.03 | 17.32 | 17.32 | 1.05% | 93,499 |
| Sep 3, 2026 | 17.27 | 17.29 | 16.94 | 17.14 | 17.14 | -0.87% | 86,064 |
| Sep 2, 2026 | 16.98 | 17.40 | 16.98 | 17.29 | 17.29 | 4.79% | 296,627 |
| Sep 1, 2026 | 16.63 | 16.69 | 16.45 | 16.50 | 16.50 | -1.55% | 169,081 |
| Aug 31, 2026 | 16.92 | 16.95 | 16.63 | 16.76 | 16.76 | -3.90% | 173,728 |
| Aug 28, 2026 | 17.81 | 18.08 | 17.33 | 17.44 | 17.44 | -4.07% | 234,739 |
| Aug 27, 2026 | 17.82 | 18.33 | 17.38 | 18.18 | 18.18 | 7.96% | 541,634 |
| Aug 26, 2026 | 17.08 | 17.08 | 16.67 | 16.84 | 16.84 | -2.04% | 108,418 |
| Aug 25, 2026 | 16.73 | 17.22 | 16.73 | 17.19 | 17.19 | 3.31% | 148,038 |
| Aug 24, 2026 | 16.80 | 16.80 | 16.44 | 16.64 | 16.64 | -2.12% | 177,705 |
| Aug 21, 2026 | 16.98 | 17.11 | 16.81 | 17.00 | 17.00 | -2.47% | 164,748 |
| Aug 20, 2026 | 17.70 | 17.97 | 17.41 | 17.43 | 17.43 | 1.75% | 273,585 |
| Aug 19, 2026 | 16.85 | 17.14 | 16.78 | 17.13 | 17.13 | 2.76% | 132,455 |
| Aug 18, 2026 | 16.91 | 17.06 | 16.60 | 16.67 | 16.67 | -2.06% | 182,259 |
| Aug 17, 2026 | 17.21 | 17.48 | 16.84 | 17.02 | 17.02 | 9.14% | 458,403 |
| Aug 14, 2026 | 15.68 | 15.68 | 15.40 | 15.60 | 15.60 | -5.43% | 164,758 |
| Aug 13, 2026 | 16.78 | 16.78 | 16.30 | 16.49 | 16.49 | -1.73% | 139,838 |
| Aug 12, 2026 | 17.03 | 17.08 | 16.72 | 16.78 | 16.78 | -0.83% | 211,810 |
| Aug 11, 2026 | 16.89 | 17.04 | 16.82 | 16.92 | 16.92 | 1.44% | 143,669 |
| Aug 10, 2026 | 16.63 | 16.78 | 16.49 | 16.68 | 16.68 | 4.64% | 295,762 |
| Aug 7, 2026 | 15.78 | 15.97 | 15.71 | 15.94 | 15.94 | 2.05% | 80,929 |
| Aug 6, 2026 | 15.53 | 15.87 | 15.53 | 15.62 | 15.62 | 4.41% | 206,288 |
| Aug 5, 2026 | 14.94 | 15.12 | 14.89 | 14.96 | 14.96 | 1.08% | 80,710 |
| Aug 4, 2026 | 14.68 | 14.84 | 14.61 | 14.80 | 14.80 | 2.28% | 119,337 |
| Aug 3, 2026 | 14.12 | 14.55 | 14.00 | 14.47 | 14.47 | 2.12% | 228,636 |
| Jul 31, 2026 | 14.50 | 14.53 | 14.05 | 14.17 | 14.17 | -2.61% | 159,416 |
| Jul 30, 2026 | 14.32 | 14.57 | 14.32 | 14.55 | 14.55 | 2.97% | 179,421 |
| Jul 29, 2026 | 14.34 | 14.45 | 14.09 | 14.13 | 14.13 | -2.21% | 251,280 |
| Jul 28, 2026 | 14.66 | 14.66 | 14.05 | 14.45 | 14.45 | -0.76% | 209,621 |
| Jul 27, 2026 | 14.98 | 15.08 | 14.50 | 14.56 | 14.56 | -4.90% | 325,399 |
| Jul 24, 2026 | 15.77 | 15.77 | 15.23 | 15.31 | 15.31 | -4.79% | 188,306 |