Mesoblast Limited ( MESO) - Price History
Monthly price history for MESO (Mesoblast Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $13.93 | $13.93 |
| May 2026 | $15.40 | $15.40 |
| April 2026 | $15.67 | $15.67 |
| March 2026 | $15.38 | $15.38 |
| February 2026 | $15.85 | $15.85 |
| January 2026 | $17.25 | $17.25 |
| December 2025 | $18.04 | $18.04 |
| November 2025 | $17.23 | $17.23 |
| October 2025 | $16.66 | $16.66 |
| September 2025 | $16.11 | $16.11 |
| August 2025 | $13.83 | $13.83 |
| July 2025 | $15.26 | $15.26 |
| June 2025 | $10.89 | $10.89 |
| May 2025 | $10.64 | $10.64 |
| April 2025 | $11.40 | $11.40 |
| March 2025 | $12.48 | $12.48 |
| February 2025 | $17.15 | $17.15 |
| January 2025 | $20.14 | $20.14 |
| December 2024 | $19.80 | $19.80 |
| November 2024 | $11.69 | $11.69 |
| October 2024 | $8.38 | $8.38 |
| September 2024 | $8.17 | $8.17 |
| August 2024 | $6.74 | $6.74 |
| July 2024 | $6.77 | $6.77 |
| June 2024 | $6.81 | $6.81 |
| May 2024 | $7.44 | $7.44 |
| April 2024 | $6.60 | $6.60 |
| March 2024 | $5.01 | $5.01 |
| February 2024 | $1.97 | $1.97 |
| January 2024 | $1.76 | $1.76 |
| December 2023 | $2.20 | $1.10 |
| November 2023 | $2.72 | $1.36 |
| October 2023 | $2.44 | $1.22 |
| September 2023 | $2.46 | $1.23 |
| August 2023 | $3.22 | $1.61 |
| July 2023 | $8 | $4 |
| June 2023 | $7.82 | $3.91 |
| May 2023 | $6.76 | $3.38 |
| April 2023 | $5.90 | $2.95 |
| March 2023 | $6.58 | $3.29 |
| February 2023 | $6.60 | $3.30 |
| January 2023 | $6.60 | $3.30 |
| December 2022 | $5.82 | $2.91 |
| November 2022 | $7.40 | $3.70 |
| October 2022 | $5.82 | $2.91 |
| September 2022 | $5.10 | $2.55 |
| August 2022 | $5.92 | $2.96 |
| July 2022 | $6.68 | $3.34 |
| June 2022 | $4.44 | $2.22 |
| May 2022 | $7.02 | $3.51 |
| April 2022 | $7.34 | $3.67 |
| March 2022 | $8.44 | $4.22 |
| February 2022 | $7.78 | $3.89 |
| January 2022 | $8.08 | $4.04 |
| December 2021 | $9.60 | $4.80 |
| November 2021 | $12.10 | $6.05 |
| October 2021 | $12.10 | $6.05 |
| September 2021 | $12.02 | $6.01 |
| August 2021 | $13.06 | $6.53 |
| July 2021 | $14 | $7 |
| June 2021 | $14.96 | $7.48 |
| May 2021 | $15.46 | $7.73 |
| April 2021 | $15.32 | $7.66 |
| March 2021 | $16.54 | $8.27 |
| February 2021 | $19.20 | $9.60 |
| January 2021 | $17.98 | $8.99 |
| December 2020 | $16.98 | $8.49 |
| November 2020 | $30.18 | $15.09 |
| October 2020 | $21.40 | $10.70 |
| September 2020 | $37.18 | $18.59 |
| August 2020 | $38.72 | $19.36 |
| July 2020 | $26.84 | $13.42 |
| June 2020 | $22.78 | $11.39 |
| May 2020 | $25.66 | $12.83 |
| April 2020 | $22.28 | $11.14 |
| March 2020 | $8.76 | $4.38 |
| February 2020 | $14.20 | $7.10 |
| January 2020 | $19.18 | $9.59 |
| December 2019 | $14.74 | $7.37 |
| November 2019 | $12.52 | $6.26 |
| October 2019 | $12.38 | $6.19 |
| September 2019 | $13.86 | $6.93 |
| August 2019 | $9.84 | $4.92 |
| July 2019 | $10.30 | $5.15 |
| June 2019 | $10.62 | $5.31 |
| May 2019 | $9.50 | $4.75 |
| April 2019 | $11.76 | $5.88 |
| March 2019 | $10.50 | $5.25 |
| February 2019 | $8.76 | $4.38 |
| January 2019 | $8.82 | $4.41 |
| December 2018 | $8.24 | $4.12 |
| November 2018 | $9.72 | $4.86 |
| October 2018 | $14.10 | $7.05 |
| September 2018 | $16.32 | $8.16 |
| August 2018 | $12.16 | $6.08 |
| July 2018 | $14.20 | $7.10 |
| June 2018 | $11 | $5.50 |
| May 2018 | $11.36 | $5.68 |
| April 2018 | $11 | $5.50 |
| March 2018 | $11.56 | $5.78 |
| February 2018 | $14.52 | $7.26 |
| January 2018 | $10.82 | $5.41 |
| December 2017 | $11.68 | $5.84 |
| November 2017 | $10.44 | $5.22 |
| October 2017 | $10.40 | $5.20 |
| September 2017 | $10.96 | $5.48 |
| August 2017 | $11.82 | $5.91 |
| July 2017 | $13.92 | $6.96 |
| June 2017 | $15.90 | $7.95 |
| May 2017 | $16 | $8 |
| April 2017 | $23.84 | $11.92 |
| March 2017 | $17.96 | $8.98 |
| February 2017 | $13.18 | $6.59 |
| January 2017 | $11.74 | $5.87 |
| December 2016 | $10.70 | $5.35 |
| November 2016 | $9.04 | $4.52 |
| October 2016 | $8.84 | $4.42 |
| September 2016 | $8.62 | $4.31 |
| August 2016 | $10.02 | $5.01 |
| July 2016 | $8.20 | $4.10 |
| June 2016 | $7.92 | $3.96 |
| May 2016 | $14.14 | $7.07 |
| April 2016 | $15.94 | $7.97 |
| March 2016 | $19.24 | $9.62 |
| February 2016 | $13.08 | $6.54 |
| January 2016 | $10.80 | $5.40 |
| December 2015 | $12.72 | $6.36 |
| November 2015 | $12.24 | $6.12 |
| October 2015 | $24.66 | $12.33 |
| September 2015 | $22.60 | $11.30 |
| August 2015 | $24.54 | $12.27 |
| July 2015 | $29.46 | $14.73 |
| June 2015 | $28.52 | $14.26 |
| May 2015 | $30.46 | $15.23 |
| April 2015 | $29.38 | $14.69 |
| March 2015 | $27.48 | $13.74 |
| February 2015 | $32.38 | $16.19 |
| January 2015 | $31.04 | $15.52 |
| December 2014 | $35.52 | $17.76 |
| November 2014 | $35.18 | $17.59 |
| October 2014 | $37.36 | $18.68 |
| September 2014 | $38.16 | $19.08 |
| August 2014 | $46.80 | $23.40 |
| July 2014 | $38.78 | $19.39 |
| June 2014 | $43.14 | $21.57 |
| May 2014 | $44.96 | $22.48 |
| April 2014 | $43.40 | $21.70 |
| March 2014 | $50.80 | $25.40 |
| February 2014 | $51.22 | $25.61 |
| January 2014 | $50.94 | $25.47 |
| December 2013 | $52.74 | $26.37 |
| November 2013 | $56 | $28 |
| October 2013 | $63.10 | $31.55 |
| September 2013 | $53.02 | $26.51 |
| August 2013 | $48.68 | $24.34 |
| July 2013 | $52.86 | $26.43 |
| June 2013 | $48.80 | $24.40 |
| May 2013 | $58.02 | $29.01 |
| April 2013 | $60.96 | $30.48 |
| March 2013 | $69 | $34.50 |
| February 2013 | $67.30 | $33.65 |
| January 2013 | $60.20 | $30.10 |
| December 2012 | $54.98 | $27.49 |
| November 2012 | $62.74 | $31.37 |
| October 2012 | $60.14 | $30.07 |
| September 2012 | $70 | $35 |
| August 2012 | $65.22 | $32.61 |
| July 2012 | $66.40 | $33.20 |
| June 2012 | $59.44 | $29.72 |
| May 2012 | $64.20 | $32.10 |
| April 2012 | $78.84 | $39.42 |
| March 2012 | $82.04 | $41.02 |
| February 2012 | $82.42 | $41.21 |
| January 2012 | $67.78 | $33.89 |
| December 2011 | $70.40 | $35.20 |
| November 2011 | $72.16 | $36.08 |
| October 2011 | $91.10 | $45.55 |
| September 2011 | $78 | $39 |
| August 2011 | $86.10 | $43.05 |
| July 2011 | $99 | $49.50 |
| June 2011 | $92.82 | $46.41 |
| May 2011 | $85.82 | $42.91 |
| April 2011 | $90.42 | $45.21 |
| March 2011 | $74.98 | $37.49 |
| February 2011 | $53.40 | $26.70 |
| January 2011 | $57.78 | $28.89 |
| December 2010 | $47.84 | $23.92 |
| November 2010 | $33.44 | $16.72 |
| October 2010 | $23.12 | $11.56 |
| September 2010 | $24.90 | $12.45 |
| August 2010 | $16.50 | $8.25 |
| July 2010 | $16.50 | $8.25 |
| June 2010 | $15.50 | $7.75 |
| May 2010 | $15 | $7.50 |
| April 2010 | $18.20 | $9.10 |
| March 2010 | $17 | $8.50 |
| February 2010 | $17 | $8.50 |
| January 2010 | $19.50 | $9.75 |
| December 2009 | $0.88 | $0.44 |
| November 2009 | $0.85 | $0.42 |
| October 2009 | $0.70 | $0.35 |
| September 2009 | $0.66 | $0.33 |
| August 2009 | $0.58 | $0.29 |
| May 2009 | $0.41 | $0.20 |
| April 2009 | $0.42 | $0.21 |
| March 2009 | $0.36 | $0.18 |
| January 2009 | $0.38 | $0.19 |
| October 2008 | $0.38 | $0.19 |
| June 2008 | $0.62 | $0.31 |
| May 2008 | $0.50 | $0.25 |
| April 2008 | $0.46 | $0.23 |
| November 2007 | $0.94 | $0.47 |
| September 2007 | $0.95 | $0.48 |
| June 2007 | $1.25 | $0.63 |
| May 2007 | $1.28 | $0.64 |
| January 2007 | $1.32 | $0.66 |
| July 2006 | $0.71 | $0.36 |
| June 2006 | $0.76 | $0.38 |
| March 2006 | $0.86 | $0.43 |
| February 2006 | $0.91 | $0.45 |
| January 2006 | $0.61 | $0.30 |
MESO
Price: $13.93
52 week price:
Earnings Per Share: -0.85 USD
Exchange: NMS
Sector: Healthcare
Industry: Biotechnology
Country: Australia
Volume: 45251
Ebitda: -19.5 millionMarket Capitalization: 1.8 billion