Mesoblast Limited (MESO)
NASDAQ: MESO
· Real-Time Price · USD
15.95
-0.17 (-1.05%)
At close: Aug 28, 2025, 3:59 PM
14.96
-6.21%
Pre-market: Aug 29, 2025, 04:43 AM EDT
MESO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 16.06 | 16.19 | 15.86 | 15.95 | 15.95 | -1.05% | 96,893 |
| Aug 27, 2025 | 16.00 | 16.27 | 15.91 | 16.12 | 16.12 | 0.75% | 181,545 |
| Aug 26, 2025 | 15.86 | 16.00 | 15.78 | 16.00 | 16.00 | 1.85% | 77,355 |
| Aug 25, 2025 | 15.89 | 16.00 | 15.61 | 15.71 | 15.71 | -0.63% | 112,407 |
| Aug 22, 2025 | 15.24 | 15.91 | 15.14 | 15.81 | 15.81 | 4.22% | 162,295 |
| Aug 21, 2025 | 15.20 | 15.38 | 14.98 | 15.17 | 15.17 | 1.07% | 110,307 |
| Aug 20, 2025 | 15.03 | 15.10 | 14.68 | 15.01 | 15.01 | -0.86% | 150,004 |
| Aug 19, 2025 | 15.40 | 15.54 | 15.10 | 15.14 | 15.14 | -4.96% | 193,840 |
| Aug 18, 2025 | 16.05 | 16.23 | 15.70 | 15.93 | 15.93 | -1.97% | 115,872 |
| Aug 15, 2025 | 16.29 | 16.38 | 16.05 | 16.25 | 16.25 | 2.46% | 226,249 |
| Aug 14, 2025 | 15.65 | 16.15 | 15.65 | 15.86 | 15.86 | 4.41% | 287,213 |
| Aug 13, 2025 | 15.02 | 15.38 | 15.02 | 15.19 | 15.19 | 2.29% | 87,341 |
| Aug 12, 2025 | 14.87 | 15.19 | 14.78 | 14.85 | 14.85 | 1.02% | 126,300 |
| Aug 11, 2025 | 14.86 | 15.00 | 14.65 | 14.70 | 14.70 | -2.20% | 109,204 |
| Aug 8, 2025 | 15.13 | 15.21 | 14.93 | 15.03 | 15.03 | -1.70% | 86,800 |
| Aug 7, 2025 | 15.40 | 15.54 | 15.20 | 15.29 | 15.29 | -2.36% | 177,475 |
| Aug 6, 2025 | 15.95 | 15.95 | 15.55 | 15.66 | 15.66 | 0.45% | 76,237 |
| Aug 5, 2025 | 15.49 | 15.72 | 15.13 | 15.59 | 15.59 | 1.04% | 93,035 |
| Aug 4, 2025 | 15.33 | 15.49 | 15.16 | 15.43 | 15.43 | 1.71% | 56,817 |
| Aug 1, 2025 | 15.11 | 15.48 | 14.89 | 15.17 | 15.17 | -0.59% | 166,300 |