Skip to main content
MESO logo

Mesoblast Limited

MESONASDAQHealthcareBiotechnology

$12.39Today:- (-)1Y −26.61%

As of Oct 26, 2026 close

Market cap
$1.60B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.89$21.50
Volume (live)
-
Avg. volume (3M)
260.29K

Mesoblast (MESO) Historical Stock Prices

Analyze Mesoblast (MESO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mesoblast (MESO) Interactive Price Chart

Interactive historical price chart showing Mesoblast stock price movements and trends across multiple time periods.

Loading chart...

MESO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MESO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202612.9513.2012.8813.1813.18215.60K
Oct 26, 202612.3812.4812.3312.3912.39107.35K
Oct 23, 202612.3812.3812.2112.2812.28102.69K
Oct 22, 202612.8012.9312.4912.5512.55236.78K
Oct 21, 202612.9813.1212.7812.8312.83555.44K
Oct 20, 202611.9512.5111.9512.4112.41245.57K
Oct 19, 202612.4812.5011.8911.9511.95617.86K
Oct 16, 202613.9113.9112.9413.2813.28615.69K
Oct 15, 202613.5614.0013.5013.9513.95290.03K
Oct 14, 202613.7513.9513.6813.7913.79225.65K
Oct 13, 202614.2614.2613.8913.8913.89260.46K
Oct 12, 202614.4714.4714.2714.2714.27143.76K
Oct 9, 202613.9314.3813.9314.2914.29178.17K
Oct 8, 202613.6213.7613.4113.7513.75239.28K
Oct 7, 202613.7114.1013.7113.9413.94242.13K
Oct 6, 202613.9013.9013.5713.6113.61404.69K
Oct 5, 202614.0914.3013.9714.2214.22181.08K
Oct 2, 202614.3414.3414.0114.0814.08265.21K
Oct 1, 202614.4414.4914.1914.3214.32332.31K
Sep 30, 202614.8214.8914.6514.6514.65199.07K
Sep 29, 202614.6014.9314.6014.8714.87158.03K
Sep 28, 202614.4814.6214.3114.5014.50243.05K
Sep 25, 202615.3015.3515.1015.1215.12126.08K
Sep 24, 202615.1515.5915.1515.4815.48236.79K
Sep 23, 202615.7515.7515.2115.2915.29451.52K
Sep 22, 202615.5116.0315.4615.9215.92198.53K
Sep 21, 202615.2715.5015.1115.4815.48165.74K
Sep 18, 202614.9515.2814.8315.1315.13215.70K
Sep 17, 202614.7715.5614.6714.8714.87143.68K
Sep 16, 202614.6314.8514.2414.4114.41243.84K
Sep 15, 202614.8014.8014.5914.7414.74182.54K
Sep 14, 202615.1715.1714.8915.0215.02173.21K
Sep 11, 202615.5715.6515.4315.4815.48180.17K
Sep 10, 202615.8015.8015.4515.5015.50182.07K
Sep 9, 202616.2516.2515.9616.1416.14200.02K
Sep 8, 202616.7116.7216.3916.3916.39151.38K
Sep 4, 202617.0417.3417.0317.3217.3293.50K
Sep 3, 202617.2717.2916.9317.1417.1486.06K
Sep 2, 202616.9817.4016.9817.2917.29296.63K
Sep 1, 202616.6316.6916.4516.5016.50169.08K
Aug 31, 202616.9216.9516.6316.7616.76173.73K
Aug 28, 202617.8118.0817.3317.4417.44234.74K
Aug 27, 202617.8218.3317.3818.1818.18541.63K
Aug 26, 202617.0817.0816.6716.8416.84108.42K
Aug 25, 202616.7317.2216.7317.1917.19148.04K
Aug 24, 202616.8016.8016.4416.6416.64177.71K
Aug 21, 202616.9817.1116.8117.0017.00164.75K
Aug 20, 202617.7017.9717.4117.4317.43273.58K
Aug 19, 202616.8517.1416.7817.1317.13132.46K
Aug 18, 202616.9117.0616.6016.6716.67182.26K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.