Mesoblast (MESO) Stock Chart & Stock Price History $16.36 -0.62 (-3.65%) Closing price 07/25/2025 04:00 PM EasternExtended Trading$16.37 +0.01 (+0.06%) As of 07/25/2025 07:43 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 121.08%, with a year-to-date return of -17.37%. In the past month, the stock has increased 52.19%, reflecting recent market activity. As of the latest close, Mesoblast traded at $16.36 with a market cap of $2.09 billion and volume of 212,589 shares. Five years ago, the stock traded at a split-adjusted price of $24.98, representing a 34.51% decrease over that period. At the time, it had a market cap of $1.44 billion and a volume of 92,997 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+11.67%1 Month Performance+52.19%3 Month Performance+38.41%Year-To-Date Performance-17.37%1 Year Performance+121.08%5 Year Performance-34.51% MESO Stock Chart for Saturday, July, 26, 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 Capitalization07/25/2025$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 billion07/23/2025$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 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. 07/11/2025$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 billion07/04/2025$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 billion Related Companies ELAN Stock Chart RGC Stock Chart RVMD Stock Chart GRFS Stock Chart TGTX Stock Chart NUVL Stock Chart CRSP Stock Chart RYTM Stock Chart TLX Stock Chart AXSM 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 7/26/2025 by MarketBeat.com Staff From Our PartnersCritical 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 | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | 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[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredForget Nvidia, This “Ghost Town” Company Holds the Key to the AI BoomCold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to...Brownstone Research | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | SponsoredStrait of Hormuz = $100 Oil?Dow Drops 540 Points, Oil Soars Middle East conflict sends markets plunging, oil jumping 8.5%. Investors fl...The Oxford Club | 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