Skip to main content
logo
Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
17.00
-0.43 (-2.47%)
At close: Aug 21, 2026, 4:00 PM EDT
16.75
-0.25 (-1.47%)
After-hours: Aug 21, 2026, 7:42 PM EDT

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.9817.1116.8117.0017.00-2.47%164,724
Aug 20, 202617.7017.9717.4117.4317.431.75%273,482
Aug 19, 202616.8517.1416.7817.1317.132.76%131,427
Aug 18, 202616.9117.0616.6016.6716.67-2.06%182,238
Aug 17, 202617.2117.4816.8417.0217.029.14%458,251
Aug 14, 202615.6815.6815.4015.6015.60-5.43%164,565
Aug 13, 202616.7816.7816.3016.4916.49-1.73%139,837
Aug 12, 202617.0317.0816.7216.7816.78-0.83%166,810
Aug 11, 202616.8917.0416.8216.9216.921.44%143,663
Aug 10, 202616.6316.7816.4916.6816.684.64%295,744
Aug 7, 202615.7815.9715.7115.9415.942.05%80,929
Aug 6, 202615.5315.8715.5315.6215.624.41%206,277
Aug 5, 202614.9415.1214.8914.9614.961.08%80,709
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
Jul 1, 202614.0014.4013.9414.0914.094.14%247,718
Jun 30, 202613.6313.6913.4713.5313.53-0.59%114,341
Jun 29, 202613.4413.6413.3913.6113.613.18%150,825
Jun 26, 202613.1713.3513.0513.1913.19-9.03%421,695
Jun 25, 202614.4914.6714.2114.5014.50-6.75%332,866
Jun 24, 202615.4515.8815.3615.5515.551.11%151,027
Jun 23, 202615.0515.5615.0515.3815.38-0.77%138,898
Jun 22, 202614.9515.6614.9515.5015.507.86%400,426
Jun 18, 202614.3514.5714.1914.3714.372.86%126,036
Jun 17, 202613.8814.4313.8713.9713.971.60%151,432
Jun 16, 202613.8313.8713.6813.7513.75-0.07%124,880
Jun 15, 202613.8914.0213.7513.7613.76-1.22%123,959
Jun 12, 202613.9814.0413.8013.9313.93-1.35%116,369
Jun 11, 202613.8014.1613.7414.1214.122.32%104,296