Free Trial
→ I was right about SpaceX (From Brownstone Research) (Ad)tc pixel Free MESO Stock Alerts

Mesoblast (MESO) Stock Chart & Stock Price History

Mesoblast logo
$15.08 +0.35 (+2.38%)
Closing price 04:00 PM Eastern
Extended Trading
$14.98 -0.11 (-0.70%)
As of 04:23 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 30.68%, with a year-to-date return of -16.41%. In the past month, the stock has increased 3.22%, reflecting recent market activity.

As of the latest close, Mesoblast traded at $14.73 with a market cap of $1.91 billion and volume of 159,749 shares. Five years ago, the stock traded at a split-adjusted price of $13.98, representing a 7.87% increase over that period. At the time, it had a market cap of $906.88 million and a volume of 99,788 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
+2.31%
1 Month
Performance
+3.22%
3 Month
Performance
-9.54%
Year-To-Date
Performance
-16.41%
1 Year
Performance
+30.68%
5 Year
Performance
+7.87%

MESO Stock Chart for Thursday, May, 14, 2026

MESO Chart by TradingView

Mesoblast Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/30/2026$15.55$15.67
+0.77%		$15.73$15.19123,023 shs$2.03 billion
04/29/2026$15.22$15.55
+2.17%		$15.70$15.47152,280 shs$2.01 billion
04/28/2026$15.33$15.22
-0.72%		$15.46$15.1580,213 shs$1.97 billion
04/27/2026$15.51$15.33
-1.16%		$15.55$15.28105,089 shs$1.98 billion
04/24/2026$15.50$15.51
+0.06%		$15.61$15.3487,771 shs$2.00 billion
04/23/2026$15.74$15.50
-1.52%		$15.76$15.22292,038 shs$2.00 billion
04/22/2026$16.18$15.74
-2.72%		$16.00$15.63230,210 shs$2.03 billion
04/21/2026$16.61$16.18
-2.59%		$16.59$16.16164,551 shs$2.09 billion
04/20/2026$16.46$16.61
+0.91%		$16.89$16.50224,060 shs$2.15 billion
04/17/2026$16.09$16.46
+2.30%		$16.79$16.29164,103 shs$2.12 billion
04/16/2026$15.75$16.09
+2.16%		$16.26$15.90228,848 shs$2.08 billion
04/15/2026$14.61$15.75
+7.80%		$15.89$15.48315,634 shs$2.03 billion
04/14/2026$14.70$14.61
-0.61%		$14.67$14.38239,091 shs$1.89 billion
04/13/2026$15.00$14.70
-2.00%		$14.85$14.33300,444 shs$1.90 billion
Related Companies

This page (NASDAQ:MESO) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Millionaire warns: Move your money before May 15
Larry Benedict - the trader who generated $274 million in client profits and beat the S&P 500 by 18 times in 2...
Brownstone Research | Sponsoredtc pixel
Elon’s Biggest Launch Ever: 15x Bigger Than SpaceX
The Man Who Called Nvidia Before It Soared 1,000% Issues New Elon Musk BUY Alert Luke Lango was ranked Amer...
InvestorPlace | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
The system holding the dollar together is gone…
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
Musk's acquisition pattern points to ONE stock
Musk needed solar - he acquired SolarCity. Needed data - he bought Twitter. The pattern is clear: when a suppl...
Behind the Markets | Sponsoredtc pixel