Go Pro

Mesoblast (MESO) Stock Chart & Stock Price History

Mesoblast logo
$14.17 0.00 (0.00%)
Closing price 07/31/2026 04:00 PM Eastern
Extended Trading
$14.10 -0.06 (-0.46%)
As of 07/31/2026 07:34 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 decreased 6.59%, with a year-to-date return of -21.45%. In the past month, the stock has decreased 1.46%, reflecting recent market activity.

As of the latest close, Mesoblast traded at $14.17 with a market cap of $1.84 billion and volume of 159,414 shares. Five years ago, the stock traded at a split-adjusted price of $14.82, representing a 4.39% decrease over that period. At the time, it had a market cap of $961.37 million and a volume of 46,924 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
+0.35%
1 Month
Performance
-1.46%
Year-To-Date
Performance
-21.45%
1 Year
Performance
-6.59%
5 Year
Performance
-4.39%

MESO Stock Chart for Monday, August, 3, 2026

Mesoblast Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/31/2026$14.55$14.17
-2.61%
$14.53$14.05159,414 shs$1.84 billion
07/30/2026$14.12$14.55
+3.04%
$14.57$14.32176,033 shs$1.89 billion
07/29/2026$14.45$14.12
-2.28%
$14.45$14.09251,269 shs$1.83 billion
07/28/2026$14.56$14.45
-0.76%
$14.66$14.05209,619 shs$1.87 billion
07/27/2026$15.31$14.56
-4.90%
$15.08$14.50325,199 shs$1.88 billion
07/24/2026$16.08$15.31
-4.79%
$15.77$15.23188,306 shs$1.98 billion
07/23/2026$16.30$16.08
-1.35%
$16.12$15.87103,691 shs$2.08 billion
07/22/2026$16.42$16.30
-0.73%
$16.55$16.20166,092 shs$2.11 billion
07/21/2026$16.63$16.42
-1.26%
$16.43$16.10203,491 shs$2.13 billion
07/20/2026$17.32$16.63
-3.98%
$17.30$16.50348,891 shs$2.15 billion
07/17/2026$17.86$17.32
-3.02%
$17.56$16.33399,248 shs$2.24 billion
07/16/2026$18.24$17.86
-2.08%
$19.36$17.70948,417 shs$2.31 billion
07/15/2026$16.74$18.24
+8.96%
$18.33$17.53488,366 shs$2.36 billion
07/14/2026$16.22$16.74
+3.21%
$16.79$16.43270,602 shs$2.17 billion
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

This page (NASDAQ:MESO) was last updated on 8/3/2026 by MarketBeat.com Staff.
From Our Partners