10.57
price down icon8.88%   -1.03
after-market After Hours: 10.49 -0.08 -0.76%
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 April 04, 2025, is $10.57.
  • 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 $10.57 now.
  • The 52-week high stock price for MESO is $22.00, representing a 108.14% increase from the current share price, occurred on December 30, 2024.
  • The 52-week low stock price for MESO is $4.60, indicating a -56.48% decrease from the current share price, occurred on April 17, 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
Apr 04, 2025 $11.15 $10.35 $0.7953 344,996.0 -8.88%
Apr 03, 2025 $11.79 $11.51 $0.28 168,102.0 -1.86%
Apr 02, 2025 $12.14 $11.73 $0.405 166,967.0 -0.67%
Apr 01, 2025 $12.17 $11.80 $0.37 259,521.0 -4.65%
Mar 31, 2025 $12.58 $11.88 $0.705 309,641.0 +3.06%
Mar 28, 2025 $12.99 $11.97 $1.02 351,853.0 -8.95%
Mar 27, 2025 $13.78 $13.18 $0.60 253,665.0 -3.97%
Mar 26, 2025 $14.10 $13.71 $0.39 200,101.0 -1.84%
Mar 25, 2025 $14.29 $13.94 $0.3499 185,430.0 -1.95%
Mar 24, 2025 $14.45 $14.05 $0.399 232,760.0 +3.23%
Mar 21, 2025 $14.06 $13.60 $0.46 270,445.0 +1.94%
Mar 20, 2025 $13.97 $13.64 $0.33 159,813.0 +1.00%
Mar 19, 2025 $13.71 $13.02 $0.695 297,257.0 +2.89%
Mar 18, 2025 $13.19 $12.94 $0.25 279,382.0 -0.23%
Mar 17, 2025 $13.49 $13.19 $0.30 210,900.0 -2.66%
Mar 14, 2025 $13.57 $13.14 $0.435 329,127.0 +2.03%
Mar 13, 2025 $13.56 $13.14 $0.4182 298,268.0 -1.26%
Mar 12, 2025 $13.95 $13.39 $0.5566 435,234.0 +1.28%
Mar 11, 2025 $13.54 $12.51 $1.03 484,815.0 +1.61%
Mar 10, 2025 $13.30 $12.40 $0.8981 432,737.0 -2.97%
Mar 07, 2025 $13.68 $12.89 $0.781 497,110.0 -1.54%
Mar 06, 2025 $14.36 $13.51 $0.85 356,063.0 -7.69%

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
Apr, 2025 $12.17 $10.35 $1.82 1,284,582.0 -15.30%
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%
$60.58
price down icon 3.01%
$69.18
price down icon 5.66%
$17.36
price down icon 8.20%
$31.11
price down icon 2.14%
$88.05
price down icon 4.30%
biotechnology ONC
$238.51
price down icon 9.76%
Cap:     |  Volume (24h):