Mesoblast (MESO) Stock Chart & Stock Price History $15.66 +0.07 (+0.45%) Closing price 08/6/2025 04:00 PM EasternExtended Trading$15.46 -0.21 (-1.31%) As of 08/6/2025 07:23 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsFDA EventsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Mesoblast Stock Price Performance The Mesoblast (MESO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 166.33%, with a year-to-date return of -20.91%. In the past month, the stock has increased 48.72%, reflecting recent market activity. As of the latest close, Mesoblast traded at $15.66 with a market cap of $2.00 billion and volume of 76,136 shares. Five years ago, the stock traded at a split-adjusted price of $32.08, representing a 51.18% decrease over that period. At the time, it had a market cap of $1.84 billion and a volume of 224,392 shares. Receive MESO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mesoblast and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.23%1 Month Performance+48.72%3 Month Performance+41.72%Year-To-Date Performance-20.91%1 Year Performance+166.33%5 Year Performance-51.18% MESO Stock Chart for Thursday, August, 7, 2025 MESO Chart by TradingView Mesoblast Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/06/2025$15.59$15.66+0.45%$15.95$15.5576,136 shs$2.00 billion08/05/2025$15.43$15.59+1.04%$15.72$15.1393,034 shs$2.00 billion08/04/2025$15.17$15.43+1.71%$15.49$15.1656,714 shs$1.98 billion08/01/2025$15.26$15.17-0.59%$15.48$14.89166,298 shs$1.94 billion07/31/2025$15.61$15.26-2.24%$15.60$15.18115,916 shs$1.95 billion07/30/2025$15.94$15.61-2.07%$16.00$15.40172,036 shs$2.00 billion07/29/2025$15.93$15.94+0.06%$16.23$15.82278,711 shs$2.04 billion07/28/2025$16.36$15.93-2.63%$16.22$15.90178,300 shs$2.04 billion07/25/2025$16.98$16.36-3.65%$16.60$16.26212,589 shs$2.09 billion07/24/2025$16.09$16.98+5.53%$17.63$16.81345,126 shs$2.17 billion Get the Latest News and Ratings for MESO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mesoblast and its competitors with MarketBeat's FREE daily newsletter. 07/23/2025$15.08$16.09+6.70%$16.23$15.60306,963 shs$2.06 billion07/22/2025$14.65$15.08+2.94%$15.11$14.45188,055 shs$1.93 billion07/21/2025$15.62$14.65-6.21%$15.30$14.60425,304 shs$1.87 billion07/18/2025$12.34$15.62+26.58%$16.07$14.882.03 million shs$2.00 billion07/17/2025$11.35$12.34+8.72%$12.69$11.87498,357 shs$1.58 billion07/16/2025$10.96$11.35+3.56%$11.39$11.05123,490 shs$1.45 billion07/15/2025$11.17$10.96-1.88%$11.22$10.9672,031 shs$1.40 billion07/14/2025$11.11$11.17+0.54%$11.32$11.03182,073 shs$1.43 billion07/11/2025$11.02$11.11+0.82%$11.22$10.81242,362 shs$1.42 billion07/10/2025$10.51$11.02+4.85%$11.04$10.73124,839 shs$1.41 billion07/09/2025$10.45$10.51+0.57%$10.66$10.38174,166 shs$1.34 billion07/08/2025$10.53$10.45-0.76%$10.86$10.35235,419 shs$1.34 billion07/07/2025$10.79$10.53-2.41%$10.63$10.32202,983 shs$1.35 billion Related Companies BPMC Stock Chart LEGN Stock Chart ROIV Stock Chart RGC Stock Chart ELAN Stock Chart RVMD Stock Chart GRFS Stock Chart TGTX Stock Chart NUVL Stock Chart CRSP Stock Chart Receive MESO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mesoblast and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MESO) was last updated on 8/7/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredSell these "safe" blue chips immediatelyInvesting Legend Hints the End May be Near for These 3 Iconic Stocks One company to replace Amazon… another...InvestorPlace | SponsoredEx-Hedge Fund Manager Uncovers $100 Trillion Land ShiftTrump's Radical New Plan Could Enrich Thousands This isn't a campaign stunt. It's a $100 trillion move to u...Stansberry Research | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mesoblast Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Mesoblast With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
