Skip to main content
logo
Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
14.17
-0.38 (-2.61%)
At close: Jul 31, 2026, 4:00 PM EDT
14.19
+0.02 (0.14%)
After-hours: Jul 31, 2026, 7:34 PM EDT

Mesoblast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202614.5014.5314.0514.1714.17-2.61%159,413
Jul 30, 202614.3214.5714.3214.5514.552.97%173,636
Jul 29, 202614.3414.4514.0914.1314.13-2.21%157,838
Jul 28, 202614.6614.6614.0514.4514.45-0.76%209,619
Jul 27, 202614.9815.0814.5014.5614.56-4.90%325,188
Jul 24, 202615.7715.7715.2315.3115.31-4.79%188,256
Jul 23, 202615.9516.1215.8716.0816.08-1.35%103,691
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
Jun 10, 202613.9914.2613.7813.8013.80-3.36%142,264
Jun 9, 202614.1914.5113.8814.2814.283.48%173,710
Jun 8, 202614.1114.3013.7513.8013.80-1.08%181,580
Jun 5, 202614.7314.8113.7013.9513.95-6.56%260,738
Jun 4, 202614.5615.1214.5614.9314.932.82%144,258
Jun 3, 202614.4014.5514.2714.5214.52-108,710
Jun 2, 202614.7114.7814.3414.5214.52-2.29%178,636
Jun 1, 202615.1915.2214.7614.8614.86-3.51%153,772
May 29, 202615.0815.5515.0815.4015.404.34%291,321
May 28, 202614.6314.8414.4614.7614.760.68%231,971
May 27, 202614.7114.7914.6114.6614.66-1.61%193,880
May 26, 202615.1115.1114.7614.9014.90-1.97%122,186
May 22, 202615.1115.3715.0815.2015.201.47%115,563
May 21, 202614.6315.0214.6314.9814.983.17%144,346
May 20, 202614.3514.5414.3014.5214.52-0.21%207,817