Go Pro
→ They proved it worked in '76. Then buried it. (From Behind the Markets) (Ad)tc pixel Free MESO Stock Alerts

Mesoblast (MESO) Stock Chart & Stock Price History

Mesoblast logo
$16.22 +0.78 (+5.05%)
Closing price 07/13/2026 04:00 PM Eastern
Extended Trading
$16.19 -0.03 (-0.18%)
As of 07/13/2026 07:20 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 Massive. 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 45.21%, with a year-to-date return of -10.09%. In the past month, the stock has increased 16.44%, reflecting recent market activity.

As of the latest close, Mesoblast traded at $16.22 with a market cap of $2.10 billion and volume of 342,605 shares. Five years ago, the stock traded at a split-adjusted price of $15.12, representing a 7.28% increase over that period. At the time, it had a market cap of $980.83 million and a volume of 27,982 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+9.37%
1 Month
Performance
+16.44%
3 Month
Performance
+11.02%
Year-To-Date
Performance
-10.09%
1 Year
Performance
+45.21%
5 Year
Performance
+7.28%

MESO Stock Chart for Tuesday, July, 14, 2026

MESO Chart by TradingView

Mesoblast Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/13/2026$15.44$16.22
+5.05%		$16.49$16.05342,605 shs$2.10 billion
07/10/2026$14.83$15.44
+4.11%		$15.73$15.24292,515 shs$2.00 billion
07/09/2026$14.80$14.83
+0.20%		$14.86$14.63223,518 shs$1.92 billion
07/08/2026$14.29$14.80
+3.57%		$15.00$13.67499,995 shs$1.92 billion
07/07/2026$14.33$14.29
-0.28%		$14.50$14.00211,475 shs$1.85 billion
07/06/2026$14.38$14.33
-0.35%		$14.49$14.25105,634 shs$1.86 billion
07/03/2026$14.38$14.38$14.59$14.07191,681 shs$1.86 billion
07/02/2026$14.09$14.38
+2.06%		$14.59$14.07191,681 shs$1.86 billion
07/01/2026$13.53$14.09
+4.14%		$14.40$13.94245,672 shs$1.82 billion
06/30/2026$13.61$13.53
-0.59%		$13.69$13.47114,342 shs$1.75 billion
06/29/2026$13.19$13.61
+3.18%		$13.64$13.39150,826 shs$1.76 billion
06/26/2026$14.50$13.19
-9.03%		$13.35$13.05421,681 shs$1.71 billion
06/25/2026$15.55$14.50
-6.75%		$14.67$14.21332,826 shs$1.88 billion
06/24/2026$15.38$15.55
+1.11%		$15.88$15.36149,684 shs$2.01 billion
06/23/2026$15.50$15.38
-0.77%		$15.56$15.05138,898 shs$1.99 billion
06/22/2026$14.37$15.50
+7.86%		$15.66$14.95400,317 shs$2.01 billion
06/19/2026$14.37$14.37$14.57$14.19126,025 shs$1.86 billion
06/18/2026$13.97$14.37
+2.86%		$14.57$14.19126,025 shs$1.86 billion
06/17/2026$13.75$13.97
+1.60%		$14.43$13.87151,432 shs$1.81 billion
06/16/2026$13.76$13.75
-0.07%		$13.87$13.68124,880 shs$1.78 billion
06/15/2026$13.93$13.76
-1.22%		$14.02$13.75123,959 shs$1.78 billion
Related Companies

This page (NASDAQ:MESO) was last updated on 7/14/2026 by MarketBeat.com Staff.
From Our Partners
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
They told you not to miss this one
The largest companies in the SP 500 are now more overvalued relative to fundamentals than they were at the abs...
Thor Metals | Sponsoredtc pixel
Forget SpaceX, this is Elon’s Next Breakthrough
Jeff Brown and Marc Chaikin - two investors who called Nvidia a decade ago - say Elon Musk's newly filed AI pa...
Brownstone Research | Sponsoredtc pixel
When I found Rolls-Royce under $2, most people thought I was crazy
In 2022, Karim Rahemtulla recommended Rolls-Royce when it traded under $2. The stock climbed more than 1,100% ...
Monument Traders Alliance | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel