Mesoblast (MESO) Stock Chart & Stock Price History $17.95 +0.16 (+0.90%) Closing price 10/15/2025 04:00 PM EasternExtended Trading$17.75 -0.20 (-1.11%) As of 10/15/2025 07:56 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 90.75%, with a year-to-date return of -9.34%. In the past month, the stock has increased 15.06%, reflecting recent market activity. As of the latest close, Mesoblast traded at $17.95 with a market cap of $2.30 billion and volume of 131,927 shares. Five years ago, the stock traded at a split-adjusted price of $21.80, representing a 17.66% decrease over that period. At the time, it had a market cap of $1.28 billion and a volume of 376,272 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. Subscribe Now View SMS TermsBy 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-2.02%1 Month Performance+15.06%3 Month Performance+58.15%Year-To-Date Performance-9.34%1 Year Performance+90.75%5 Year Performance-17.66% MESO Stock Chart for Thursday, October, 16, 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 Capitalization10/15/2025$17.79$17.95+0.90%$18.09$17.71131,927 shs$2.30 billion10/14/2025$18.14$17.79-1.93%$17.98$17.55255,656 shs$2.28 billion10/13/2025$18.32$18.14-0.98%$18.56$17.81226,098 shs$2.32 billion10/10/2025$19.53$18.32-6.20%$19.17$18.10261,299 shs$2.34 billion10/09/2025$19.75$19.53-1.11%$20.17$19.47244,926 shs$2.50 billion10/08/2025$18.09$19.75+9.18%$19.98$19.28693,249 shs$2.53 billion10/07/2025$17.32$18.09+4.45%$18.40$17.79368,187 shs$2.32 billion10/06/2025$18.41$17.32-5.92%$17.65$17.08299,445 shs$2.22 billion10/03/2025$17.02$18.41+8.17%$18.98$18.11487,112 shs$2.36 billion10/02/2025$16.27$17.02+4.61%$17.07$16.66199,816 shs$2.18 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. 10/01/2025$16.11$16.27+0.99%$16.46$15.87200,953 shs$2.08 billion09/30/2025$16.02$16.11+0.56%$16.15$15.60185,757 shs$2.06 billion09/29/2025$15.86$16.02+1.01%$16.19$15.90138,211 shs$2.05 billion09/26/2025$16.31$15.86-2.76%$15.99$15.60124,227 shs$2.03 billion09/25/2025$16.26$16.31+0.31%$16.50$16.10132,171 shs$2.09 billion09/24/2025$16.31$16.26-0.31%$16.53$16.22172,850 shs$2.09 billion09/23/2025$16.85$16.31-3.20%$16.57$16.25281,182 shs$2.09 billion09/22/2025$17.01$16.85-0.94%$17.14$16.44328,454 shs$2.16 billion09/19/2025$15.75$17.01+8.00%$17.13$15.811.30 million shs$2.18 billion09/18/2025$15.07$15.75+4.51%$16.00$15.46320,285 shs$2.02 billion09/17/2025$15.60$15.07-3.40%$15.53$14.97182,021 shs$1.93 billion09/16/2025$15.46$15.60+0.91%$15.66$15.35210,958 shs$2.00 billion09/15/2025$14.82$15.46+4.32%$15.55$15.12162,435 shs$1.98 billion Related Companies VRNA Stock Chart RVMD Stock Chart MRUS Stock Chart RNA Stock Chart GRFS Stock Chart CYTK Stock Chart RYTM Stock Chart ABVX Stock Chart CRSP Stock Chart NUVL 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 10/16/2025 by MarketBeat.com Staff From Our PartnersURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | SponsoredREVEALED: Something Big Happening Behind White House DoorsWhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredTrump Devises the Death of the IRS ☠️Trump has just signed an executive order creating America's first-ever National Investment Fund — a game-chang...Angel Publishing | SponsoredShots officially fired…Elon Musk just declared war on the wireless giants with a $17 billion spectrum deal that gives SpaceX the righ...Brownstone Research | SponsoredNvidia’s slow death marchEric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredNEW LAW: Congress Approves Setup For Digital Dollar?Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...Goldco Precious Metals | 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 | 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.
