Free Trial
→ Out of 18,347 Cryptocurrencies... This is the ONLY One (From Crypto 101 Media) (Ad)tc pixel Free MESO Stock Alerts

Mesoblast (MESO) Stock Chart & Stock Price History

Mesoblast logo
$13.52 +0.64 (+4.97%)
Closing price 09/4/2025 04:00 PM Eastern
Extended Trading
$13.51 -0.01 (-0.10%)
As of 09/4/2025 07:57 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.
Compare

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 110.92%, with a year-to-date return of -31.72%. In the past month, the stock has decreased 13.28%, reflecting recent market activity.

As of the latest close, Mesoblast traded at $13.52 with a market cap of $1.73 billion and volume of 318,037 shares. Five years ago, the stock traded at a split-adjusted price of $33.44, representing a 59.57% decrease over that period. At the time, it had a market cap of $2.17 billion and a volume of 797,391 shares.

Receive MESO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mesoblast and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.24%
1 Month
Performance
-13.28%
3 Month
Performance
+16.45%
Year-To-Date
Performance
-31.72%
1 Year
Performance
+110.92%
5 Year
Performance
-59.57%

MESO Stock Chart for Friday, September, 5, 2025

MESO Chart by TradingView

Mesoblast Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2025$12.88$13.52
+4.97%		$13.64$13.10318,037 shs$1.73 billion
09/03/2025$13.12$12.88
-1.83%		$13.06$12.66362,661 shs$1.65 billion
09/02/2025$13.83$13.12
-5.13%		$13.27$12.81334,934 shs$1.68 billion
09/01/2025$13.83$13.83$14.23$13.52457,739 shs$1.77 billion
08/29/2025$15.95$13.83
-13.29%		$14.23$13.52457,739 shs$1.77 billion
08/28/2025$16.12$15.95
-1.05%		$16.19$15.8697,450 shs$2.04 billion
08/27/2025$16.00$16.12
+0.75%		$16.27$15.91181,505 shs$2.06 billion
08/26/2025$15.71$16.00
+1.85%		$16.00$15.7877,335 shs$2.05 billion
08/25/2025$15.81$15.71
-0.63%		$16.00$15.61112,403 shs$2.01 billion
08/22/2025$15.17$15.81
+4.22%		$15.91$15.14162,232 shs$2.02 billion
08/21/2025$15.01$15.17
+1.07%		$15.38$14.98110,306 shs$1.94 billion
08/20/2025$15.14$15.01
-0.86%		$15.10$14.68150,004 shs$1.92 billion
08/19/2025$15.93$15.14
-4.96%		$15.54$15.10193,819 shs$1.94 billion
08/18/2025$16.25$15.93
-1.97%		$16.23$15.70115,772 shs$2.04 billion
08/15/2025$15.86$16.25
+2.46%		$16.38$16.05226,093 shs$2.08 billion
08/14/2025$15.19$15.86
+4.41%		$16.15$15.65286,741 shs$2.03 billion
08/13/2025$14.85$15.19
+2.29%		$15.38$15.0287,196 shs$1.94 billion
08/12/2025$14.70$14.85
+1.02%		$15.19$14.78126,255 shs$1.90 billion
08/11/2025$15.03$14.70
-2.20%		$15.00$14.65109,204 shs$1.88 billion
08/08/2025$15.29$15.03
-1.70%		$15.21$14.9386,771 shs$1.92 billion
08/07/2025$15.66$15.29
-2.36%		$15.54$15.20177,424 shs$1.96 billion
08/06/2025$15.59$15.66
+0.45%		$15.95$15.5576,136 shs$2.00 billion
08/05/2025$15.43$15.59
+1.04%		$15.72$15.1393,034 shs$2.00 billion
08/04/2025$15.17$15.43
+1.71%		$15.49$15.1656,714 shs$1.98 billion
Related Companies

This page (NASDAQ:MESO) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners
How “Trump’s New Dollar” Could Impact Your Wealth
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
Warren Buffett Issues Cryptic Warning on U.S. Dollar
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
One tiny company just cracked Google’s $19B problem
An MIT lab recently cracked a code scientists had been chasing for decades… Turning a “miracle metal” from ...
True Market Insiders | Sponsoredtc pixel
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsoredtc pixel