Mesoblast Limited (MESO)
NASDAQ: MESO
· Real-Time Price · USD
14.55
0.16 (1.11%)
At close: Sep 08, 2025, 3:59 PM
14.61
0.41%
After-hours: Sep 08, 2025, 07:18 PM EDT
MESO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.00 | 14.50 | 13.99 | 14.39 | 14.39 | 6.43% | 379,256 |
| Sep 4, 2025 | 13.10 | 13.64 | 13.10 | 13.52 | 13.52 | 4.97% | 318,343 |
| Sep 3, 2025 | 13.06 | 13.06 | 12.66 | 12.88 | 12.88 | -1.83% | 366,332 |
| Sep 2, 2025 | 13.06 | 13.27 | 12.81 | 13.12 | 13.12 | -5.13% | 335,001 |
| Aug 29, 2025 | 14.22 | 14.23 | 13.52 | 13.83 | 13.83 | -13.29% | 457,800 |
| Aug 28, 2025 | 16.06 | 16.19 | 15.86 | 15.95 | 15.95 | -1.05% | 98,230 |
| Aug 27, 2025 | 16.00 | 16.27 | 15.91 | 16.12 | 16.12 | 0.75% | 181,545 |
| Aug 26, 2025 | 15.86 | 16.00 | 15.78 | 16.00 | 16.00 | 1.85% | 77,355 |
| Aug 25, 2025 | 15.89 | 16.00 | 15.61 | 15.71 | 15.71 | -0.63% | 112,407 |
| Aug 22, 2025 | 15.24 | 15.91 | 15.14 | 15.81 | 15.81 | 4.22% | 162,295 |
| Aug 21, 2025 | 15.20 | 15.38 | 14.98 | 15.17 | 15.17 | 1.07% | 110,307 |
| Aug 20, 2025 | 15.03 | 15.10 | 14.68 | 15.01 | 15.01 | -0.86% | 150,004 |
| Aug 19, 2025 | 15.40 | 15.54 | 15.10 | 15.14 | 15.14 | -4.96% | 193,840 |
| Aug 18, 2025 | 16.05 | 16.23 | 15.70 | 15.93 | 15.93 | -1.97% | 115,872 |
| 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 |