Mesoblast Ltd (MESO) Historical Stock Data
18.60 ↓0.10 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MESO is up 0.08% a day on average. There have been 17 days where Mesoblast Ltd closed green and 13 days where MESO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 18.73 | 18.60 | ↓$0.13 (-0.69%) | 18.49 | 19.07 | 158.82K |
| 2025-12-17 | 18.42 | 18.70 | ↑$0.28 (1.52%) | 18.42 | 19.18 | 603.15K |
| 2025-12-16 | 18.09 | 18.29 | ↑$0.20 (1.11%) | 17.96 | 18.42 | 163.31K |
| 2025-12-15 | 18.13 | 17.71 | ↓$0.42 (-2.32%) | 17.48 | 18.13 | 259.32K |
| 2025-12-12 | 18.44 | 18.07 | ↓$0.37 (-2.01%) | 17.86 | 18.51 | 259.46K |
| 2025-12-11 | 18.47 | 18.40 | ↓$0.07 (-0.38%) | 18.10 | 18.63 | 291.80K |
| 2025-12-10 | 18.82 | 19.05 | ↑$0.23 (1.22%) | 18.72 | 19.28 | 294.94K |
| 2025-12-09 | 18.66 | 18.76 | ↑$0.10 (0.54%) | 18.48 | 19.28 | 311.48K |
| 2025-12-08 | 18.10 | 18.11 | ↑$0.01 (0.06%) | 18.00 | 18.36 | 181.24K |
| 2025-12-05 | 17.56 | 17.87 | ↑$0.31 (1.77%) | 17.56 | 18.15 | 247.88K |
| 2025-12-04 | 16.98 | 17.19 | ↑$0.21 (1.24%) | 16.80 | 17.52 | 212.11K |
| 2025-12-03 | 16.49 | 16.93 | ↑$0.44 (2.67%) | 16.49 | 17.22 | 138.56K |
| 2025-12-02 | 16.67 | 16.57 | ↓$0.10 (-0.60%) | 16.43 | 16.95 | 202.82K |
| 2025-12-01 | 17.20 | 17.00 | ↓$0.20 (-1.16%) | 16.85 | 17.65 | 241.18K |
| 2025-11-28 | 17.55 | 17.23 | ↓$0.32 (-1.82%) | 17.07 | 17.57 | 191.86K |
| 2025-11-26 | 17.52 | 17.37 | ↓$0.15 (-0.86%) | 17.35 | 17.79 | 451.94K |
| 2025-11-25 | 16.19 | 16.06 | ↓$0.13 (-0.80%) | 15.87 | 16.31 | 208.93K |
| 2025-11-24 | 15.31 | 15.62 | ↑$0.31 (2.02%) | 15.13 | 16.00 | 256.73K |
| 2025-11-21 | 14.72 | 15.37 | ↑$0.65 (4.42%) | 14.69 | 15.62 | 200.91K |
| 2025-11-20 | 15.07 | 14.32 | ↓$0.75 (-4.98%) | 14.32 | 15.24 | 170.85K |
| 2025-11-19 | 14.79 | 14.85 | ↑$0.06 (0.41%) | 14.56 | 14.94 | 76.16K |
| 2025-11-18 | 14.87 | 14.89 | ↑$0.02 (0.13%) | 14.56 | 15.03 | 106.32K |
| 2025-11-17 | 15.05 | 15.09 | ↑$0.04 (0.27%) | 15.05 | 15.61 | 142.58K |
| 2025-11-14 | 14.49 | 14.77 | ↑$0.28 (1.93%) | 14.42 | 15.03 | 129.96K |
| 2025-11-13 | 15.38 | 14.92 | ↓$0.46 (-2.99%) | 14.70 | 15.38 | 207.18K |
| 2025-11-12 | 15.71 | 15.70 | ↓$0.01 (-0.06%) | 15.33 | 15.75 | 113.61K |
| 2025-11-11 | 15.22 | 15.53 | ↑$0.31 (2.04%) | 15.19 | 15.57 | 180.50K |
| 2025-11-10 | 15.03 | 15.21 | ↑$0.18 (1.20%) | 15.02 | 15.34 | 141.52K |
| 2025-11-07 | 14.57 | 14.61 | ↑$0.04 (0.27%) | 14.10 | 14.62 | 268.88K |
| 2025-11-06 | 15.20 | 14.93 | ↓$0.27 (-1.78%) | 14.80 | 15.29 | 227.17K |
Create an account or log in to view more rows.
$MESO great sale!!!! Buy buy buy
$MESO come to papa
$MESO Very bullish action
$MESO free to hold
$MESO is anyone really buying this shit
$MESO upupup!
$MESO wow
looking like it’s going to be a monster day!
$MESO has just been halted from trading.
$MESO added!
$MESO nice!!!