Mesoblast Limited (MESO)
NASDAQ: MESO · Real-Time Price · USD
18.16
+0.12 (0.67%)
At close: Jan 2, 2026, 4:00 PM EST
18.16
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:00 PM EST
Mesoblast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 18.29 | 18.46 | 18.27 | 18.20 | - | 0.89% | 22,131 |
| Dec 31, 2025 | 18.24 | 18.62 | 17.93 | 18.04 | 18.04 | -2.91% | 245,996 |
| Dec 30, 2025 | 19.05 | 19.05 | 18.55 | 18.58 | 18.58 | -2.00% | 143,425 |
| Dec 29, 2025 | 19.00 | 19.06 | 18.73 | 18.96 | 18.96 | -2.77% | 145,303 |
| Dec 26, 2025 | 19.44 | 19.60 | 19.23 | 19.50 | 19.50 | 0.52% | 115,404 |
| Dec 24, 2025 | 19.33 | 19.52 | 19.30 | 19.40 | 19.40 | 1.09% | 36,280 |
| Dec 23, 2025 | 19.33 | 19.45 | 19.00 | 19.19 | 19.19 | -1.18% | 104,369 |
| Dec 22, 2025 | 19.43 | 19.52 | 19.15 | 19.42 | 19.42 | -0.31% | 149,575 |
| Dec 19, 2025 | 18.95 | 19.90 | 18.95 | 19.48 | 19.48 | 4.73% | 437,154 |
| Dec 18, 2025 | 18.73 | 19.07 | 18.49 | 18.60 | 18.60 | -0.53% | 157,386 |
| Dec 17, 2025 | 18.42 | 19.18 | 18.42 | 18.70 | 18.70 | 2.24% | 603,154 |
| Dec 16, 2025 | 18.09 | 18.42 | 17.96 | 18.29 | 18.29 | 3.27% | 164,308 |
| Dec 15, 2025 | 18.13 | 18.13 | 17.48 | 17.71 | 17.71 | -1.99% | 259,321 |
| Dec 12, 2025 | 18.44 | 18.51 | 17.86 | 18.07 | 18.07 | -1.79% | 259,459 |
| Dec 11, 2025 | 18.47 | 18.63 | 18.10 | 18.40 | 18.40 | -3.41% | 291,797 |
| Dec 10, 2025 | 18.82 | 19.28 | 18.72 | 19.05 | 19.05 | 1.55% | 294,948 |
| Dec 9, 2025 | 18.66 | 19.28 | 18.48 | 18.76 | 18.76 | 3.59% | 314,561 |
| Dec 8, 2025 | 18.10 | 18.36 | 18.00 | 18.11 | 18.11 | 1.34% | 181,239 |
| Dec 5, 2025 | 17.56 | 18.15 | 17.56 | 17.87 | 17.87 | 3.96% | 247,878 |
| Dec 4, 2025 | 16.98 | 17.52 | 16.80 | 17.19 | 17.19 | 1.54% | 212,114 |
| Dec 3, 2025 | 16.49 | 17.22 | 16.49 | 16.93 | 16.93 | 2.17% | 138,602 |
| Dec 2, 2025 | 16.67 | 16.95 | 16.43 | 16.57 | 16.57 | -2.53% | 202,823 |
| Dec 1, 2025 | 17.20 | 17.65 | 16.85 | 17.00 | 17.00 | -1.33% | 241,184 |
| Nov 28, 2025 | 17.55 | 17.57 | 17.07 | 17.23 | 17.23 | -0.81% | 191,863 |
| Nov 26, 2025 | 17.52 | 17.79 | 17.35 | 17.37 | 17.37 | 8.16% | 451,941 |
| Nov 25, 2025 | 16.19 | 16.31 | 15.87 | 16.06 | 16.06 | 2.82% | 213,532 |
| Nov 24, 2025 | 15.31 | 16.00 | 15.13 | 15.62 | 15.62 | 1.63% | 260,229 |
| Nov 21, 2025 | 14.72 | 15.62 | 14.69 | 15.37 | 15.37 | 7.33% | 200,912 |
| Nov 20, 2025 | 15.07 | 15.24 | 14.32 | 14.32 | 14.32 | -3.57% | 170,848 |
| Nov 19, 2025 | 14.79 | 14.94 | 14.56 | 14.85 | 14.85 | -0.27% | 76,185 |
| Nov 18, 2025 | 14.87 | 15.03 | 14.56 | 14.89 | 14.89 | -1.33% | 106,323 |
| Nov 17, 2025 | 15.05 | 15.61 | 15.05 | 15.09 | 15.09 | 2.17% | 142,582 |
| Nov 14, 2025 | 14.49 | 15.03 | 14.42 | 14.77 | 14.77 | -1.01% | 129,964 |
| Nov 13, 2025 | 15.38 | 15.38 | 14.70 | 14.92 | 14.92 | -4.97% | 207,179 |
| Nov 12, 2025 | 15.71 | 15.75 | 15.33 | 15.70 | 15.70 | 1.09% | 113,642 |
| Nov 11, 2025 | 15.22 | 15.57 | 15.19 | 15.53 | 15.53 | 2.10% | 180,497 |
| Nov 10, 2025 | 15.03 | 15.34 | 15.02 | 15.21 | 15.21 | 4.11% | 141,531 |
| Nov 7, 2025 | 14.57 | 14.62 | 14.10 | 14.61 | 14.61 | -2.14% | 268,880 |
| Nov 6, 2025 | 15.20 | 15.29 | 14.80 | 14.93 | 14.93 | -3.93% | 227,971 |
| Nov 5, 2025 | 15.53 | 15.83 | 15.46 | 15.54 | 15.54 | -0.32% | 135,952 |
| Nov 4, 2025 | 15.67 | 15.93 | 15.58 | 15.59 | 15.59 | -3.23% | 117,894 |
| Nov 3, 2025 | 16.36 | 16.36 | 15.71 | 16.11 | 16.11 | -3.30% | 281,325 |
| 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 |