15.81
price up icon4.22%   0.64
 
loading

Mesoblast Ltd Adr Stock (MESO) Price History

The historical daily chart and data for Mesoblast Ltd Adr stock (MESO), show that the latest closing stock price as of August 22, 2025, is $15.81.
  • Mesoblast Ltd Adr all-time high stock price is $27.01, occurred on September 03, 2014.
  • The lowest Mesoblast Ltd Adr stock price recorded was $0.00 on January 10, 2025. Since then, Mesoblast Ltd Adr's stock price has risen over to $15.81 now.
  • The 52-week high stock price for MESO is $22.00, representing a 39.15% increase from the current share price, occurred on December 30, 2024.
  • The 52-week low stock price for MESO is $6.00, indicating a -62.05% decrease from the current share price, occurred on August 28, 2024.
  • The closing price of Mesoblast Ltd Adr (MESO) stock in the beginning of 2024 was $4.97. The stock closed the year at $2.91, a loss of over -41.45% for the year.
The table below shows more information about MESO historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $15.91 $15.13 $0.7749 162,232.0 +4.22%
Aug 21, 2025 $15.38 $14.98 $0.40 110,305.0 +1.07%
Aug 20, 2025 $15.10 $14.68 $0.424 150,004.0 -0.86%
Aug 19, 2025 $15.54 $15.10 $0.4434 193,817.0 -4.96%
Aug 18, 2025 $16.23 $15.70 $0.5292 115,772.0 -1.97%
Aug 15, 2025 $16.38 $16.05 $0.325 225,992.0 +2.46%
Aug 14, 2025 $16.15 $15.65 $0.50 286,741.0 +4.41%
Aug 13, 2025 $15.38 $15.02 $0.356 87,095.0 +2.29%
Aug 12, 2025 $15.19 $14.78 $0.415 126,154.0 +1.02%
Aug 11, 2025 $15.00 $14.65 $0.35 109,204.0 -2.20%
Aug 08, 2025 $15.21 $14.93 $0.275 86,771.0 -1.70%
Aug 07, 2025 $15.54 $15.20 $0.34 177,424.0 -2.36%
Aug 06, 2025 $15.95 $15.55 $0.40 76,035.0 +0.45%
Aug 05, 2025 $15.71 $15.13 $0.5878 93,034.0 +1.04%
Aug 04, 2025 $15.49 $15.16 $0.3262 56,714.0 +1.71%
Aug 01, 2025 $15.48 $14.89 $0.5899 166,297.0 -0.59%
Jul 31, 2025 $15.60 $15.18 $0.42 115,916.0 -2.24%
Jul 30, 2025 $16.00 $15.40 $0.60 171,737.0 -2.07%
Jul 29, 2025 $16.23 $15.81 $0.415 278,711.0 +0.06%
Jul 28, 2025 $16.22 $15.90 $0.32 177,810.0 -2.63%
Jul 25, 2025 $16.60 $16.26 $0.34 212,589.0 -3.65%
Jul 24, 2025 $17.63 $16.81 $0.8198 345,082.0 +5.53%

Mesoblast Ltd Adr Stock (MESO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Mesoblast Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MESO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mesoblast Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Mesoblast Ltd Adr Stock (MESO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $16.38 $14.65 $1.72 2,385,823.0 +3.60%
Jul, 2025 $17.63 $10.32 $7.31 7,046,823.0 +40.13%
Jun, 2025 $13.21 $9.88 $3.33 3,850,377.0 +2.35%
May, 2025 $12.40 $10.40 $2.00 4,706,111.0 -6.67%
Apr, 2025 $12.17 $9.61 $2.56 4,253,407.0 -8.65%
Mar, 2025 $16.08 $11.88 $4.20 7,040,549.0 -27.23%
Feb, 2025 $20.58 $15.06 $5.52 4,831,520.0 -14.85%
Jan, 2025 $21.88 $15.70 $6.18 8,425,723.0 +1.72%

Mesoblast Ltd Adr Stock (MESO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $22.00 $10.30 $11.70 13,576,968.0 +79.98%
Nov, 2024 $12.18 $7.09 $5.09 4,588,710.0 +39.50%
Oct, 2024 $11.05 $7.93 $3.12 4,498,169.0 +2.57%
Sep, 2024 $8.21 $6.00 $2.21 2,648,088.0 +21.22%
Aug, 2024 $6.83 $5.78 $1.05 2,733,457.0 -0.44%
Jul, 2024 $8.47 $6.33 $2.14 4,809,180.0 -0.59%
Jun, 2024 $7.81 $6.58 $1.23 2,482,063.0 -8.47%
May, 2024 $8.66 $6.88 $1.79 5,257,343.0 +12.73%
Apr, 2024 $7.60 $4.60 $3.00 32,113,444.0 +31.74%
Mar, 2024 $5.37 $1.99 $3.38 105,855,775.0 +154.31%
Feb, 2024 $2.22 $1.75 $0.47 1,670,807.0 +11.93%
Jan, 2024 $4.20 $1.61 $2.59 2,811,192.5 -20.00%

Mesoblast Ltd Adr Stock (MESO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.50 $1.94 $0.5594 7,331,809.0 -19.12%
Nov, 2023 $2.94 $2.30 $0.636 1,302,892.5 +11.48%
Oct, 2023 $2.60 $2.24 $0.36 798,025.0 -0.81%
Sep, 2023 $3.16 $2.36 $0.80 1,551,075.5 -23.60%
Aug, 2023 $8.02 $2.31 $5.71 11,346,846.0 -59.75%
Jul, 2023 $10.24 $7.49 $2.75 3,593,000.5 +2.30%
Jun, 2023 $9.24 $6.80 $2.44 1,960,468.5 +15.68%
May, 2023 $7.76 $5.86 $1.90 1,280,377.0 +14.58%
Apr, 2023 $7.08 $5.86 $1.22 872,429.0 -10.33%
Mar, 2023 $7.96 $6.06 $1.90 1,938,117.5 -0.30%
Feb, 2023 $8.70 $6.23 $2.47 1,674,009.0 +0.00%
Jan, 2023 $6.70 $5.70 $1.00 943,876.5 +13.40%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):