Mesoblast (MESO) Stock Chart & Stock Price History $10.79 -0.07 (-0.64%) Closing price 07/3/2025 03:26 PM EasternExtended Trading$10.79 0.00 (0.00%) As of 07/3/2025 04:15 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 ForecastsChartCompetitorsFinancialsHeadlinesOptions 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 39.41%, with a year-to-date return of -45.51%. In the past month, the stock has decreased 7.06%, reflecting recent market activity. As of the latest close, Mesoblast traded at $10.79 with a market cap of $1.38 billion and volume of 208,906 shares. Five years ago, the stock traded at a split-adjusted price of $24.08, representing a 55.19% decrease over that period. At the time, it had a market cap of $1.35 billion and a volume of 157,108 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-0.92%1 Month Performance-7.06%3 Month Performance+2.08%Year-To-Date Performance-45.51%1 Year Performance+39.41%5 Year Performance-55.19% MESO Stock Chart for Saturday, July, 5, 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 Capitalization07/04/2025$10.79$10.79$10.82$10.56208,906 shs$1.38 billion07/03/2025$10.86$10.79-0.64%$10.82$10.56208,906 shs$1.38 billion07/02/2025$12.12$10.86-10.40%$11.18$10.81383,119 shs$1.39 billion07/01/2025$10.89$12.12+11.29%$12.50$11.72472,119 shs$1.55 billion06/30/2025$10.92$10.89-0.27%$11.10$10.82114,123 shs$1.39 billion06/27/2025$10.75$10.92+1.58%$11.12$10.79165,213 shs$1.40 billion06/26/2025$10.55$10.75+1.90%$10.80$10.6078,267 shs$1.37 billion06/25/2025$10.45$10.55+0.96%$10.63$10.33158,245 shs$1.35 billion06/24/2025$10.16$10.45+2.85%$10.52$10.17149,989 shs$1.34 billion06/23/2025$10.44$10.16-2.68%$10.25$9.88403,844 shs$1.30 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. 06/20/2025$11.69$10.44-10.69%$11.06$10.41437,599 shs$1.33 billion06/19/2025$11.69$11.69$11.85$11.6198,363 shs$1.49 billion06/18/2025$11.77$11.69-0.68%$11.85$11.6198,363 shs$1.49 billion06/17/2025$12.30$11.77-4.31%$12.07$11.74147,475 shs$1.50 billion06/16/2025$11.78$12.30+4.41%$12.37$12.08119,001 shs$1.57 billion06/13/2025$12.16$11.78-3.13%$11.98$11.70123,530 shs$1.51 billion06/12/2025$11.87$12.16+2.44%$12.50$11.90214,686 shs$1.55 billion06/11/2025$12.71$11.87-6.61%$12.09$11.77262,738 shs$1.52 billion06/10/2025$11.85$12.71+7.26%$13.21$11.97355,065 shs$1.62 billion06/09/2025$11.79$11.85+0.51%$11.97$11.55248,104 shs$1.51 billion06/06/2025$11.61$11.79+1.55%$12.00$11.59110,762 shs$1.51 billion06/05/2025$11.46$11.61+1.31%$11.80$11.46179,245 shs$1.48 billion06/04/2025$10.55$11.46+8.63%$11.51$11.08189,480 shs$1.46 billion Related Companies NUVL Stock Chart TLX Stock Chart AXSM Stock Chart ADMA Stock Chart AKRO Stock Chart PCVX Stock Chart RYTM Stock Chart KRYS Stock Chart CYTK Stock Chart ZLAB 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 7/5/2025 by MarketBeat.com Staff From Our PartnersPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredA grave, grave error.Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the ke...Porter & Company | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | 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.
Free MESO Stock Alerts