Mesoblast Stock Price History
NASDAQ: MESOHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
14.29+0.54 (+3.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MESO price history at a glance
The price history for Mesoblast (MESO) on this page begins on January 18, 2010, when the stock closed at $19.10; it most recently closed at $14.29 on October 5, 2026. The highest price in this record is $106.34, reached on October 24, 2011; the latest close is 86.6% below that peak. Across the 15 complete calendar years in the table, MESO finished higher in 5 and lower in 10. Its best year was 2024 (+814.5%) and its worst was 2015 (-64.1%).
Over roughly 17 years the share price changed -25.2%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, MESO has lost 22.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $106.34
- Date of high
- Oct 24, 2011
- Low since 2010
- $1.61
- Date of low
- Jan 15, 2024
- 52-week high
- $21.50
- 52-week low
- $13.05
- IPO year
- 2015
- Last close
- $14.29
MESO returns
1 week
+1.49%
1 month
-11.46%
3 months
-7.45%
6 months
-4.73%
Year to date
-20.79%
1 year
-22.00%
3 years
+480.89%
5 years
+25.79%
MESO price return, excluding dividends.
MESO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.29 | -21.31% |
| 2025 | 18.16 | -9.74% |
| 2024 | 20.12 | +814.55% |
| 2023 | 2.20 | -62.20% |
| 2022 | 5.82 | -39.37% |
| 2021 | 9.60 | -43.46% |
| 2020 | 16.98 | +15.51% |
| 2019 | 14.70 | +56.38% |
| 2018 | 9.40 | -19.52% |
| 2017 | 11.68 | +9.16% |
| 2016 | 10.70 | -15.88% |
| 2015 | 12.72 | -64.09% |
| 2014 | 35.42 | -33.27% |
| 2013 | 53.08 | -5.52% |
| 2012 | 56.18 | -20.20% |
| 2011 | 70.40 | +47.16% |
| 2010* | 47.84 | +150.47% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
MESO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.93 | 14.38 | 13.93 | 14.29 | +3.93% | |
| 13.62 | 13.76 | 13.41 | 13.75 | -1.36% | |
| 13.71 | 14.10 | 13.71 | 13.94 | +2.42% | |
| 13.90 | 13.90 | 13.58 | 13.61 | -4.29% | |
| 14.09 | 14.30 | 13.97 | 14.22 | +0.99% | |
| 14.34 | 14.34 | 14.01 | 14.08 | -1.68% | |
| 14.44 | 14.49 | 14.19 | 14.32 | -2.25% | |
| 14.82 | 14.89 | 14.65 | 14.65 | -1.48% | |
| 14.60 | 14.93 | 14.60 | 14.87 | +2.55% | |
| 14.48 | 14.62 | 14.31 | 14.50 | -4.10% | |
| 15.30 | 15.35 | 15.10 | 15.12 | -2.33% | |
| 15.15 | 15.59 | 15.15 | 15.48 | +1.24% | |
| 15.75 | 15.75 | 15.21 | 15.29 | -3.96% | |
| 15.51 | 16.03 | 15.46 | 15.92 | +2.84% | |
| 15.27 | 15.50 | 15.11 | 15.48 | +2.31% | |
| 14.95 | 15.28 | 14.83 | 15.13 | +1.75% | |
| 14.77 | 15.56 | 14.67 | 14.87 | +3.19% | |
| 14.63 | 14.85 | 14.24 | 14.41 | -2.24% | |
| 14.80 | 14.80 | 14.59 | 14.74 | -1.86% | |
| 15.17 | 15.17 | 14.89 | 15.02 | -2.97% | |
| 15.57 | 15.65 | 15.43 | 15.48 | -0.13% | |
| 15.80 | 15.80 | 15.45 | 15.50 | -3.97% | |
| 16.25 | 16.25 | 15.97 | 16.14 | -1.53% | |
| 16.71 | 16.72 | 16.39 | 16.39 | -5.37% | |
| 17.04 | 17.34 | 17.03 | 17.32 | +1.05% | |
| 17.27 | 17.29 | 16.94 | 17.14 | -0.87% | |
| 16.98 | 17.40 | 16.98 | 17.29 | +4.79% | |
| 16.63 | 16.69 | 16.45 | 16.50 | -1.55% | |
| 16.92 | 16.95 | 16.63 | 16.76 | -3.90% | |
| 17.81 | 18.08 | 17.33 | 17.44 | -4.07% | |
| 17.82 | 18.33 | 17.38 | 18.18 | +7.96% | |
| 17.08 | 17.08 | 16.67 | 16.84 | -2.04% | |
| 16.73 | 17.22 | 16.73 | 17.19 | +3.31% | |
| 16.80 | 16.80 | 16.44 | 16.64 | -2.12% | |
| 16.98 | 17.11 | 16.81 | 17.00 | -2.47% | |
| 17.70 | 17.97 | 17.41 | 17.43 | +1.75% | |
| 16.85 | 17.14 | 16.78 | 17.13 | +2.76% | |
| 16.91 | 17.06 | 16.60 | 16.67 | -2.06% | |
| 17.21 | 17.48 | 16.84 | 17.02 | +9.10% | |
| 15.68 | 15.68 | 15.40 | 15.60 | -5.40% | |
| 16.78 | 16.78 | 16.30 | 16.49 | -1.73% | |
| 17.03 | 17.08 | 16.72 | 16.78 | -0.83% | |
| 16.89 | 17.04 | 16.82 | 16.92 | +1.44% | |
| 16.63 | 16.78 | 16.49 | 16.68 | +4.64% | |
| 15.78 | 15.97 | 15.71 | 15.94 | +2.05% | |
| 15.53 | 15.87 | 15.53 | 15.62 | +4.41% | |
| 14.94 | 15.12 | 14.89 | 14.96 | +1.08% | |
| 14.68 | 14.84 | 14.61 | 14.80 | +2.28% | |
| 14.12 | 14.55 | 14.00 | 14.47 | +2.12% | |
| 14.50 | 14.53 | 14.05 | 14.17 | -2.61% | |
| 14.32 | 14.57 | 14.32 | 14.55 | +2.97% | |
| 14.34 | 14.45 | 14.09 | 14.13 | -2.21% | |
| 14.66 | 14.66 | 14.05 | 14.45 | -0.76% | |
| 14.98 | 15.08 | 14.50 | 14.56 | -4.90% | |
| 15.77 | 15.77 | 15.23 | 15.31 | -4.79% | |
| 15.95 | 16.12 | 15.87 | 16.08 | -1.35% | |
| 16.47 | 16.55 | 16.20 | 16.30 | -0.73% | |
| 16.41 | 16.43 | 16.10 | 16.42 | -1.26% | |
| 17.23 | 17.30 | 16.50 | 16.63 | -3.98% | |
| 16.48 | 17.56 | 16.33 | 17.32 | -3.02% | |
| 19.11 | 19.36 | 17.70 | 17.86 | -2.08% | |
| 17.54 | 18.33 | 17.53 | 18.24 | +8.96% | |
| 16.50 | 16.79 | 16.43 | 16.74 | +3.21% | |
| 16.21 | 16.49 | 16.05 | 16.22 | +5.05% | |
| 15.48 | 15.73 | 15.24 | 15.44 | +4.11% | |
| 14.73 | 14.86 | 14.63 | 14.83 | +0.20% | |
| 13.86 | 15.00 | 13.67 | 14.80 | +3.57% | |
| 14.28 | 14.50 | 14.00 | 14.29 | -0.28% | |
| 14.42 | 14.49 | 14.25 | 14.33 | -0.35% | |
| 14.21 | 14.59 | 14.07 | 14.38 | +2.06% | |
| 14.00 | 14.40 | 13.94 | 14.09 | +4.14% | |
| 13.63 | 13.69 | 13.47 | 13.53 | -0.59% | |
| 13.44 | 13.64 | 13.39 | 13.61 | +3.18% | |
| 13.17 | 13.35 | 13.05 | 13.19 | -9.03% | |
| 14.49 | 14.67 | 14.21 | 14.50 | -6.75% | |
| 15.45 | 15.88 | 15.36 | 15.55 | +1.11% | |
| 15.05 | 15.56 | 15.05 | 15.38 | -0.77% | |
| 14.95 | 15.66 | 14.95 | 15.50 | +7.86% | |
| 14.35 | 14.57 | 14.19 | 14.37 | +2.86% | |
| 13.88 | 14.43 | 13.87 | 13.97 | +1.60% | |
| 13.83 | 13.87 | 13.68 | 13.75 | -0.07% | |
| 13.89 | 14.02 | 13.75 | 13.76 | -1.22% | |
| 13.98 | 14.04 | 13.80 | 13.93 | -1.35% | |
| 13.80 | 14.16 | 13.74 | 14.12 | +2.32% | |
| 13.99 | 14.26 | 13.78 | 13.80 | -3.36% | |
| 14.19 | 14.51 | 13.88 | 14.28 | +3.48% | |
| 14.11 | 14.30 | 13.75 | 13.80 | -1.08% | |
| 14.73 | 14.81 | 13.70 | 13.95 | -6.56% | |
| 14.56 | 15.12 | 14.56 | 14.93 | +2.82% | |
| 14.40 | 14.55 | 14.27 | 14.52 | 0.00% | |
| 14.71 | 14.78 | 14.34 | 14.52 | -2.29% | |
| 15.19 | 15.22 | 14.76 | 14.86 | -3.51% | |
| 15.08 | 15.55 | 15.08 | 15.40 | +4.34% | |
| 14.63 | 14.84 | 14.45 | 14.76 | +0.68% | |
| 14.71 | 14.79 | 14.61 | 14.66 | -1.61% | |
| 15.11 | 15.11 | 14.76 | 14.90 | -1.97% | |
| 15.11 | 15.37 | 15.08 | 15.20 | +1.47% | |
| 14.63 | 15.02 | 14.63 | 14.98 | +3.17% | |
| 14.35 | 14.54 | 14.30 | 14.52 | -0.21% | |
| 14.46 | 14.66 | 14.42 | 14.55 | -0.61% | |
| 14.86 | 14.91 | 14.49 | 14.64 | -2.33% | |
| 15.08 | 15.08 | 14.87 | 14.99 | -0.60% | |
| 14.86 | 15.31 | 14.70 | 15.08 | +2.38% | |
| 14.62 | 14.77 | 14.54 | 14.73 | +2.01% | |
| 14.48 | 14.49 | 14.32 | 14.44 | -0.48% | |
| 14.63 | 14.78 | 14.50 | 14.51 | -1.56% | |
| 14.72 | 14.77 | 14.51 | 14.74 | -0.41% | |
| 15.61 | 15.61 | 14.72 | 14.80 | -6.39% | |
| 15.60 | 15.82 | 15.35 | 15.81 | +0.13% | |
| 15.90 | 16.00 | 15.63 | 15.79 | -1.31% | |
| 15.71 | 16.06 | 15.62 | 16.00 | +1.65% | |
| 15.85 | 15.89 | 15.61 | 15.74 | +0.45% | |
| 15.35 | 15.73 | 15.19 | 15.67 | +0.77% | |
| 15.67 | 15.70 | 15.47 | 15.55 | +2.17% | |
| 15.30 | 15.46 | 15.15 | 15.22 | -0.72% | |
| 15.36 | 15.55 | 15.28 | 15.33 | -1.16% | |
| 15.60 | 15.61 | 15.34 | 15.51 | +0.06% | |
| 15.60 | 15.76 | 15.22 | 15.50 | -1.52% | |
| 15.98 | 16.00 | 15.63 | 15.74 | -2.72% | |
| 16.55 | 16.59 | 16.16 | 16.18 | -2.59% | |
| 16.61 | 16.89 | 16.50 | 16.61 | +0.91% | |
| 16.29 | 16.79 | 16.29 | 16.46 | +2.30% | |
| 16.11 | 16.26 | 15.90 | 16.09 | +2.16% | |
| 15.48 | 15.89 | 15.48 | 15.75 | +7.80% | |
| 14.48 | 14.67 | 14.38 | 14.61 | -0.61% | |
| 14.85 | 14.85 | 14.33 | 14.70 | -2.00% | |
| 14.93 | 15.28 | 14.85 | 15.00 | +3.09% | |
| 14.17 | 15.00 | 14.10 | 14.55 | +4.53% | |
| 14.09 | 14.41 | 13.79 | 13.92 | +1.68% | |
| 13.88 | 13.99 | 13.30 | 13.69 | -7.94% | |
| 14.81 | 15.07 | 14.76 | 14.87 | +0.41% | |
| 15.00 | 15.27 | 14.74 | 14.81 | -6.27% | |
| 15.78 | 16.50 | 15.77 | 15.80 | +2.73% | |
| 14.72 | 15.41 | 14.72 | 15.38 | +7.03% | |
| 14.73 | 14.84 | 14.31 | 14.37 | +0.07% | |
| 14.63 | 14.63 | 14.26 | 14.36 | -3.36% | |
| 15.56 | 15.56 | 14.75 | 14.86 | -5.05% | |
| 15.06 | 15.89 | 15.06 | 15.65 | +9.29% | |
| 14.08 | 14.42 | 14.07 | 14.32 | +2.14% | |
| 14.80 | 14.93 | 14.02 | 14.02 | -2.37% | |
| 14.70 | 14.89 | 14.23 | 14.36 | -2.84% | |
| 14.42 | 14.81 | 14.33 | 14.78 | +1.03% | |
| 14.65 | 14.80 | 14.55 | 14.63 | +0.69% | |
| 14.56 | 14.68 | 14.39 | 14.53 | -0.68% | |
| 14.57 | 14.83 | 14.49 | 14.63 | +0.55% | |
| 14.94 | 15.07 | 14.50 | 14.55 | -3.45% | |
| 15.32 | 15.33 | 15.02 | 15.07 | -3.58% | |
| 15.56 | 15.77 | 15.40 | 15.63 | -0.70% | |
| 15.51 | 16.03 | 15.45 | 15.74 | +2.01% | |
| 15.19 | 15.49 | 14.91 | 15.43 | -2.65% | |
| 15.86 | 16.34 | 15.66 | 15.85 | +1.08% | |
| 15.16 | 15.72 | 15.00 | 15.68 | +7.54% | |
| 14.54 | 14.75 | 14.41 | 14.58 | +0.21% | |
| 13.96 | 14.61 | 13.45 | 14.55 | +0.28% | |
| 14.80 | 14.97 | 14.37 | 14.51 | -8.45% | |
| 15.80 | 16.09 | 15.40 | 15.85 | -6.32% | |
| 17.15 | 17.25 | 16.36 | 16.92 | +0.06% | |
| 16.74 | 17.16 | 16.74 | 16.91 | +2.36% | |
| 16.30 | 16.55 | 16.27 | 16.52 | -0.96% | |
| 16.59 | 16.74 | 16.38 | 16.68 | -1.18% | |
| 16.89 | 16.98 | 16.70 | 16.88 | -0.18% | |
| 16.88 | 16.96 | 16.71 | 16.91 | -0.76% | |
| 17.09 | 17.30 | 16.98 | 17.04 | +1.13% | |
| 16.67 | 16.91 | 16.57 | 16.85 | +1.08% | |
| 17.03 | 17.05 | 16.50 | 16.67 | -1.30% | |
| 17.63 | 17.63 | 16.80 | 16.89 | -7.70% | |
| 18.38 | 18.38 | 17.92 | 18.30 | +1.72% | |
| 17.51 | 18.33 | 17.51 | 17.99 | +7.21% | |
| 16.68 | 16.91 | 16.55 | 16.78 | +5.20% | |
| 15.74 | 16.07 | 15.55 | 15.95 | -0.81% | |
| 16.61 | 16.64 | 16.01 | 16.08 | -5.36% | |
| 17.35 | 17.37 | 16.60 | 16.99 | -2.02% | |
| 17.32 | 17.61 | 17.08 | 17.34 | +0.87% | |
| 17.25 | 17.36 | 17.00 | 17.19 | -0.35% | |
| 17.71 | 18.00 | 17.23 | 17.25 | -3.95% | |
| 18.34 | 18.49 | 17.67 | 17.96 | -3.96% | |
| 19.19 | 19.21 | 18.48 | 18.70 | -2.45% | |
| 18.78 | 19.34 | 18.63 | 19.17 | +2.62% | |
| 18.38 | 18.72 | 18.38 | 18.68 | +1.63% | |
| 18.70 | 18.70 | 18.27 | 18.38 | -2.08% | |
| 18.09 | 19.00 | 18.09 | 18.77 | +8.12% | |
| 16.81 | 17.38 | 16.79 | 17.36 | +3.15% | |
| 17.10 | 17.15 | 16.67 | 16.83 | -3.55% | |
| 17.56 | 17.67 | 17.34 | 17.45 | -1.58% | |
| 17.96 | 18.02 | 17.69 | 17.73 | +0.51% | |
| 17.64 | 17.82 | 17.51 | 17.64 | -0.68% | |
| 18.46 | 18.46 | 17.38 | 17.76 | -4.87% | |
| 19.35 | 19.35 | 18.19 | 18.67 | -10.93% | |
| 20.12 | 21.50 | 20.12 | 20.96 | +5.49% | |
| 19.77 | 20.39 | 19.74 | 19.87 | +3.17% | |
| 18.47 | 19.50 | 18.47 | 19.26 | +3.72% | |
| 18.31 | 18.65 | 18.31 | 18.57 | +1.53% | |
| 18.26 | 18.73 | 18.08 | 18.29 | +0.72% | |
| 18.29 | 18.46 | 17.90 | 18.16 | +0.67% | |
| 18.24 | 18.62 | 17.93 | 18.04 | -2.91% | |
| 19.05 | 19.05 | 18.55 | 18.58 | -2.00% | |
| 19.00 | 19.06 | 18.73 | 18.96 | -2.77% | |
| 19.44 | 19.60 | 19.23 | 19.50 | +0.52% | |
| 19.33 | 19.52 | 19.30 | 19.40 | +1.09% | |
| 19.33 | 19.45 | 19.00 | 19.19 | -1.18% | |
| 19.43 | 19.52 | 19.15 | 19.42 | -0.31% | |
| 18.95 | 19.90 | 18.95 | 19.48 | +4.73% | |
| 18.73 | 19.07 | 18.49 | 18.60 | -0.53% | |
| 18.42 | 19.18 | 18.42 | 18.70 | +2.24% | |
| 18.09 | 18.42 | 17.96 | 18.29 | +3.27% | |
| 18.13 | 18.13 | 17.48 | 17.71 | -1.99% | |
| 18.44 | 18.51 | 17.86 | 18.07 | -1.79% | |
| 18.47 | 18.63 | 18.10 | 18.40 | -3.41% | |
| 18.82 | 19.28 | 18.72 | 19.05 | +1.55% | |
| 18.66 | 19.28 | 18.48 | 18.76 | +3.59% | |
| 18.10 | 18.36 | 18.00 | 18.11 | +1.34% | |
| 17.56 | 18.15 | 17.56 | 17.87 | +3.96% | |
| 16.98 | 17.52 | 16.80 | 17.19 | +1.54% | |
| 16.49 | 17.22 | 16.49 | 16.93 | +2.17% | |
| 16.67 | 16.95 | 16.43 | 16.57 | -2.53% | |
| 17.20 | 17.65 | 16.85 | 17.00 | -1.33% | |
| 17.55 | 17.57 | 17.07 | 17.23 | -0.81% | |
| 17.52 | 17.79 | 17.35 | 17.37 | +8.16% | |
| 16.19 | 16.31 | 15.87 | 16.06 | +2.82% | |
| 15.31 | 16.00 | 15.13 | 15.62 | +1.63% | |
| 14.72 | 15.62 | 14.69 | 15.37 | +7.33% | |
| 15.07 | 15.24 | 14.32 | 14.32 | -3.57% | |
| 14.79 | 14.94 | 14.56 | 14.85 | -0.27% | |
| 14.87 | 15.03 | 14.56 | 14.89 | -1.33% | |
| 15.05 | 15.61 | 15.05 | 15.09 | +2.17% | |
| 14.49 | 15.03 | 14.42 | 14.77 | -1.01% | |
| 15.38 | 15.38 | 14.70 | 14.92 | -4.97% | |
| 15.71 | 15.75 | 15.33 | 15.70 | +1.09% | |
| 15.22 | 15.57 | 15.19 | 15.53 | +2.10% | |
| 15.03 | 15.34 | 15.02 | 15.21 | +4.11% | |
| 14.57 | 14.62 | 14.10 | 14.61 | -2.14% | |
| 15.20 | 15.29 | 14.80 | 14.93 | -3.93% | |
| 15.53 | 15.83 | 15.46 | 15.54 | -0.32% | |
| 15.67 | 15.93 | 15.58 | 15.59 | -3.23% | |
| 16.36 | 16.36 | 15.71 | 16.11 | -3.30% | |
| 16.50 | 16.91 | 16.38 | 16.66 | +1.40% | |
| 16.36 | 16.52 | 16.10 | 16.43 | +0.43% | |
| 16.73 | 16.73 | 16.28 | 16.36 | -2.21% | |
| 16.74 | 17.00 | 16.66 | 16.73 | +0.12% | |
| 16.87 | 17.01 | 16.50 | 16.71 | -0.59% | |
| 17.03 | 17.18 | 16.79 | 16.81 | -1.70% | |
| 16.86 | 17.42 | 16.86 | 17.10 | -0.47% | |
| 17.63 | 17.66 | 16.90 | 17.18 | -6.48% | |
| 18.55 | 18.94 | 18.19 | 18.37 | +4.08% | |
| 17.24 | 17.82 | 17.23 | 17.65 | +3.40% | |
| 17.26 | 17.29 | 16.79 | 17.07 | -5.64% | |
| 18.26 | 18.50 | 17.98 | 18.09 | +0.78% | |
| 17.80 | 18.09 | 17.71 | 17.95 | +0.90% | |
| 17.79 | 17.98 | 17.55 | 17.79 | -1.93% | |
| 18.32 | 18.56 | 17.81 | 18.14 | -0.98% | |
| 19.09 | 19.17 | 18.10 | 18.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MESO chart for longer ranges.