Free Trial

Mesoblast (MESO) Stock Chart & Stock Price History

Mesoblast logo
$14.52 0.00 (0.00%)
Closing price 04:00 PM Eastern
Extended Trading
$14.12 -0.40 (-2.72%)
As of 04:43 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 Massive. Learn more.

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 37.63%, with a year-to-date return of -19.51%.

As of the latest close, Mesoblast traded at $14.52 with a market cap of $1.92 billion and volume of 178,466 shares. Five years ago, the stock traded at a split-adjusted price of $14.18, representing a 2.40% increase over that period. At the time, it had a market cap of $978.23 million and a volume of 115,701 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.

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
-5.71%
3 Month
Performance
-0.21%
Year-To-Date
Performance
-19.51%
1 Year
Performance
+37.63%
5 Year
Performance
+2.40%

MESO Stock Chart for Wednesday, June, 3, 2026

Mesoblast Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$14.52$14.52$14.55$14.27108,710 shs$1.88 billion
06/02/2026$14.86$14.52
-2.29%
$14.78$14.34178,466 shs$1.92 billion
06/01/2026$15.40$14.86
-3.51%
$15.22$14.76153,771 shs$1.92 billion
05/29/2026$14.76$15.40
+4.34%
$15.55$15.08291,317 shs$1.99 billion
05/28/2026$14.66$14.76
+0.68%
$14.84$14.45231,972 shs$1.91 billion
05/27/2026$14.90$14.66
-1.61%
$14.79$14.61193,879 shs$1.90 billion
05/26/2026$15.20$14.90
-1.97%
$15.11$14.76122,186 shs$1.93 billion
05/25/2026$15.20$15.20$15.37$15.08115,563 shs$1.97 billion
05/22/2026$14.98$15.20
+1.47%
$15.37$15.08115,563 shs$1.97 billion
05/21/2026$14.52$14.98
+3.17%
$15.02$14.63144,346 shs$1.94 billion
05/20/2026$14.55$14.52
-0.21%
$14.54$14.30207,703 shs$1.88 billion
05/19/2026$14.64$14.55
-0.61%
$14.66$14.42140,140 shs$1.88 billion
05/18/2026$14.99$14.64
-2.33%
$14.91$14.49163,880 shs$1.90 billion
05/15/2026$15.08$14.99
-0.60%
$15.08$14.87162,026 shs$1.94 billion
05/14/2026$14.73$15.08
+2.38%
$15.31$14.70285,650 shs$1.95 billion
05/13/2026$14.44$14.73
+2.01%
$14.77$14.54159,749 shs$1.91 billion
05/12/2026$14.51$14.44
-0.48%
$14.49$14.32144,623 shs$1.87 billion
05/11/2026$14.74$14.51
-1.56%
$14.78$14.50139,251 shs$1.88 billion
05/08/2026$14.80$14.74
-0.41%
$14.77$14.51100,788 shs$1.92 billion
05/07/2026$15.81$14.80
-6.39%
$15.61$14.72201,737 shs$1.92 billion
05/06/2026$15.79$15.81
+0.13%
$15.82$15.35221,014 shs$2.05 billion
05/05/2026N/A$15.79$16.00$15.6383,856 shs$2.04 billion

This page (NASDAQ:MESO) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners