Mesoblast Limited (MESO) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -11.6%
- 3M
- -5.3%
- YTD
- -25.1%
- 1Y
- +25.0%
- 3Y
- +20.4%
- 5Y
- -2.5%
Loading 10-year price history...
MESO Historical Performance
MESO Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +93.9%
- 2010 annual price return
- +608.7%
- 2011 annual price return
- +47.2%
- 2012 annual price return
- -26.9%
- 2013 annual price return
- -4.1%
- 2014 annual price return
- -32.7%
- 2015 annual price return
- -64.1%
- 2016 annual price return
- -13.4%
- 2017 annual price return
- +8.1%
- 2018 annual price return
- -29.5%
- 2019 annual price return
- +64.1%
- 2020 annual price return
- +8.4%
- 2021 annual price return
- -43.6%
- 2022 annual price return
- -41.6%
- 2023 annual price return
- -62.6%
- 2024 annual price return
- +816.7%
- 2025 annual price return
- -12.5%
- 2026 annual price return
- -12.7%
MESO Stock Price Trajectory (2009–2026)
As of June 30, 2026, Mesoblast Limited (MESO) trades at $13.61, representing a +25.0% return over the past year. The stock has delivered a -8.0% total return over five years (-2.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $106.34 on October 24, 2011. From this peak, MESO has corrected -87.2%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers FATE (+116.1% 1Y), MDXG (-36.0% 1Y), and ANIK (+41.9% 1Y), MESO has underperformed the peer group average. Compare MESO vs FATE →
MESO Historical Price Data · from 2009
Rows 1–50 of 4,398| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 13.47 | 13.64 | 13.38 | 13.61 | 151K | +3.18% |
| 2026-06-26 | 13.17 | 13.35 | 13.05 | 13.19 | 0 | -9.03% |
| 2026-06-25 | 14.49 | 14.67 | 14.21 | 14.50 | 333K | -6.75% |
| 2026-06-24 | 15.43 | 15.88 | 15.43 | 15.55 | 142K | +1.11% |
| 2026-06-23 | 15.18 | 15.56 | 15.05 | 15.38 | 138K | -0.77% |
| 2026-06-22 | 15.21 | 15.55 | 15.20 | 15.50 | 400K | +7.86% |
| 2026-06-18 | 14.35 | 14.57 | 14.19 | 14.37 | 125K | +2.86% |
| 2026-06-17 | 13.88 | 14.43 | 13.87 | 13.97 | 150K | +1.60% |
| 2026-06-16 | 13.83 | 13.87 | 13.68 | 13.75 | 125K | -0.07% |
| 2026-06-15 | 13.93 | 14.01 | 13.75 | 13.76 | 123K | -1.22% |
| 2026-06-12 | 13.93 | 14.04 | 13.80 | 13.93 | 115K | -1.35% |
| 2026-06-11 | 13.77 | 14.15 | 13.73 | 14.12 | 104K | +2.32% |
| 2026-06-10 | 14.21 | 14.24 | 13.79 | 13.80 | 99K | -3.36% |
| 2026-06-09 | 14.19 | 14.51 | 13.88 | 14.28 | 174K | +3.48% |
| 2026-06-08 | 14.11 | 14.30 | 13.75 | 13.80 | 181K | -1.08% |
| 2026-06-05 | 14.53 | 14.58 | 13.90 | 13.95 | 258K | -6.56% |
| 2026-06-04 | 14.56 | 15.12 | 14.56 | 14.93 | 138K | +2.82% |
| 2026-06-03 | 14.38 | 14.55 | 14.27 | 14.52 | 105K | 0.00% |
| 2026-06-02 | 14.71 | 14.78 | 14.34 | 14.52 | 172K | -2.29% |
| 2026-06-01 | 15.02 | 15.22 | 14.76 | 14.86 | 153K | -3.51% |
| 2026-05-29 | 15.08 | 15.51 | 15.08 | 15.40 | 124K | +4.34% |
| 2026-05-28 | 14.63 | 14.84 | 14.45 | 14.76 | 76K | +0.68% |
| 2026-05-27 | 14.71 | 14.78 | 14.63 | 14.66 | 65K | -1.61% |
| 2026-05-26 | 14.95 | 15.11 | 14.76 | 14.90 | 120K | -1.97% |
| 2026-05-22 | 15.11 | 15.20 | 15.08 | 15.20 | 115K | +1.47% |
| 2026-05-21 | 14.63 | 15.02 | 14.63 | 14.98 | 144K | +3.17% |
| 2026-05-20 | 14.35 | 14.53 | 14.30 | 14.52 | 207K | -0.21% |
| 2026-05-19 | 14.46 | 14.66 | 14.45 | 14.55 | 140K | -0.61% |
| 2026-05-18 | 14.86 | 14.88 | 14.49 | 14.64 | 164K | -2.33% |
| 2026-05-15 | 15.08 | 15.08 | 14.87 | 14.99 | 161K | -0.60% |
| 2026-05-14 | 14.86 | 15.31 | 14.72 | 15.08 | 285K | +2.38% |
| 2026-05-13 | 14.55 | 14.77 | 14.54 | 14.73 | 118K | +2.01% |
| 2026-05-12 | 14.46 | 14.49 | 14.33 | 14.44 | 144K | -0.48% |
| 2026-05-11 | 14.64 | 14.78 | 14.50 | 14.51 | 139K | -1.56% |
| 2026-05-08 | 14.64 | 14.76 | 14.51 | 14.74 | 100K | -0.41% |
| 2026-05-07 | 15.34 | 15.61 | 14.72 | 14.80 | 201K | -6.39% |
| 2026-05-06 | 15.39 | 15.82 | 15.35 | 15.81 | 177K | +0.13% |
| 2026-05-05 | 15.81 | 15.82 | 15.65 | 15.79 | 81K | -1.31% |
| 2026-05-04 | 15.71 | 16.06 | 15.71 | 16.00 | 173K | +1.65% |
| 2026-05-01 | 15.85 | 15.89 | 15.61 | 15.74 | 147K | +0.45% |
| 2026-04-30 | 15.35 | 15.73 | 15.19 | 15.67 | 122K | +0.77% |
| 2026-04-29 | 15.67 | 15.70 | 15.47 | 15.55 | 141K | +2.17% |
| 2026-04-28 | 15.30 | 15.46 | 15.15 | 15.22 | 80K | -0.72% |
| 2026-04-27 | 15.47 | 15.55 | 15.28 | 15.33 | 101K | -1.16% |
| 2026-04-24 | 15.38 | 15.55 | 15.34 | 15.51 | 87K | +0.06% |
| 2026-04-23 | 15.60 | 15.72 | 15.22 | 15.50 | 289K | -1.52% |
| 2026-04-22 | 15.98 | 16.00 | 15.63 | 15.74 | 142K | -2.72% |
| 2026-04-21 | 16.39 | 16.45 | 16.18 | 16.18 | 164K | -2.59% |
| 2026-04-20 | 16.79 | 16.89 | 16.50 | 16.61 | 222K | +0.91% |
| 2026-04-17 | 16.29 | 16.77 | 16.29 | 16.46 | 162K | +2.30% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MESO — Frequently Asked Questions
Quick answers to the most common questions about buying MESO stock.
How has MESO stock performed recently?
MESO returned +25.0% over the past year, beating its 5-year annualized CAGR of -2.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MESO's all-time high price?
Mesoblast Limited reached $106.34 on 2011-10-24. The 52-week high is $21.50. Current 1-year return of +25.0% places the stock closer to historical peaks.
Where can I download MESO historical price data?
This page provides MESO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.