Mesoblast Limited (MESO)
NASDAQ: MESO
· Real-Time Price · USD
15.94
-0.31 (-1.91%)
At close: Aug 18, 2025, 10:37 AM
MESO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.29 | 16.38 | 16.05 | 16.25 | 16.25 | 2.46% | 226,249 |
| Aug 14, 2025 | 15.65 | 16.15 | 15.65 | 15.86 | 15.86 | 4.41% | 287,213 |
| Aug 13, 2025 | 15.02 | 15.38 | 15.02 | 15.19 | 15.19 | 2.29% | 87,341 |
| Aug 12, 2025 | 14.87 | 15.19 | 14.78 | 14.85 | 14.85 | 1.02% | 126,300 |
| Aug 11, 2025 | 14.86 | 15.00 | 14.65 | 14.70 | 14.70 | -2.20% | 109,204 |
| Aug 8, 2025 | 15.13 | 15.21 | 14.93 | 15.03 | 15.03 | -1.70% | 86,800 |
| Aug 7, 2025 | 15.40 | 15.54 | 15.20 | 15.29 | 15.29 | -2.36% | 177,475 |
| Aug 6, 2025 | 15.95 | 15.95 | 15.55 | 15.66 | 15.66 | 0.45% | 76,237 |
| Aug 5, 2025 | 15.49 | 15.72 | 15.13 | 15.59 | 15.59 | 1.04% | 93,035 |
| Aug 4, 2025 | 15.33 | 15.49 | 15.16 | 15.43 | 15.43 | 1.71% | 56,817 |
| Aug 1, 2025 | 15.11 | 15.48 | 14.89 | 15.17 | 15.17 | -0.59% | 166,300 |
| Jul 31, 2025 | 15.48 | 15.60 | 15.18 | 15.26 | 15.26 | -2.24% | 115,918 |
| Jul 30, 2025 | 15.90 | 16.00 | 15.40 | 15.61 | 15.61 | -2.07% | 173,042 |
| Jul 29, 2025 | 16.09 | 16.23 | 15.82 | 15.94 | 15.94 | 0.06% | 278,768 |
| Jul 28, 2025 | 16.18 | 16.22 | 15.90 | 15.93 | 15.93 | -2.63% | 178,304 |
| Jul 25, 2025 | 16.58 | 16.60 | 16.26 | 16.36 | 16.36 | -3.65% | 213,400 |
| Jul 24, 2025 | 16.86 | 17.63 | 16.81 | 16.98 | 16.98 | 5.53% | 345,352 |
| Jul 23, 2025 | 15.67 | 16.23 | 15.60 | 16.09 | 16.09 | 6.70% | 310,280 |
| Jul 22, 2025 | 14.79 | 15.11 | 14.45 | 15.08 | 15.08 | 2.94% | 188,100 |
| Jul 21, 2025 | 15.30 | 15.30 | 14.60 | 14.65 | 14.65 | -6.21% | 425,928 |