Mesoblast Limited (MESO) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +4.8%
- 3M
- -8.6%
- YTD
- -21.4%
- 1Y
- -4.4%
- 3Y
- +74.6%
- 5Y
- +2.4%
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
- -21.3%
MESO Stock Price Trajectory (2009–2026)
As of November 8, 2026, Mesoblast Limited (MESO) trades at $14.27, representing a -4.4% return over the past year. The stock has delivered a +12.7% total return over five years (+2.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $106.34 on October 24, 2011. From this peak, MESO has corrected -86.6%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers FATE (+76.4% 1Y), MDXG (-54.8% 1Y), and ANIK (+49.2% 1Y), MESO has underperformed the peer group average. Compare MESO vs FATE →
MESO Historical Price Data · from 2009
Rows 1–50 of 4,489| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 14.00 | 14.31 | 13.82 | 14.27 | 193K | +1.21% |
| 2026-11-05 | 15.01 | 15.01 | 13.90 | 14.10 | 259K | -1.33% |
| 2026-11-04 | 14.80 | 14.81 | 14.20 | 14.29 | 357K | -3.25% |
| 2026-11-03 | 14.92 | 15.15 | 14.76 | 14.77 | 293K | +1.58% |
| 2026-11-02 | 15.08 | 15.08 | 14.51 | 14.54 | 261K | -4.09% |
| 2026-10-30 | 15.38 | 15.69 | 14.84 | 15.16 | 376K | -3.25% |
| 2026-10-29 | 15.50 | 15.82 | 15.30 | 15.67 | 699K | +17.03% |
| 2026-10-28 | 13.24 | 13.39 | 13.12 | 13.39 | 174K | +1.59% |
| 2026-10-27 | 12.95 | 13.20 | 12.88 | 13.18 | 216K | +6.38% |
| 2026-10-26 | 12.38 | 12.48 | 12.33 | 12.39 | 107K | +0.90% |
| 2026-10-23 | 12.38 | 12.38 | 12.21 | 12.28 | 103K | -2.15% |
| 2026-10-22 | 12.80 | 12.93 | 12.49 | 12.55 | 237K | -2.18% |
| 2026-10-21 | 12.98 | 13.12 | 12.78 | 12.83 | 555K | +3.38% |
| 2026-10-20 | 11.95 | 12.51 | 11.95 | 12.41 | 246K | +3.85% |
| 2026-10-19 | 12.48 | 12.50 | 11.89 | 11.95 | 618K | -10.02% |
| 2026-10-16 | 13.91 | 13.91 | 12.94 | 13.28 | 616K | -4.80% |
| 2026-10-15 | 13.56 | 14.00 | 13.50 | 13.95 | 290K | +1.16% |
| 2026-10-14 | 13.75 | 13.95 | 13.68 | 13.79 | 226K | -0.79% |
| 2026-10-13 | 14.26 | 14.26 | 13.90 | 13.90 | 260K | -2.59% |
| 2026-10-12 | 14.47 | 14.47 | 14.27 | 14.27 | 144K | -0.14% |
| 2026-10-09 | 13.93 | 14.38 | 13.93 | 14.29 | 178K | +3.93% |
| 2026-10-08 | 13.62 | 13.76 | 13.41 | 13.75 | 239K | -1.36% |
| 2026-10-07 | 13.71 | 14.10 | 13.71 | 13.94 | 242K | +2.42% |
| 2026-10-06 | 13.90 | 13.90 | 13.58 | 13.61 | 405K | -4.29% |
| 2026-10-05 | 14.09 | 14.30 | 13.97 | 14.22 | 181K | +0.99% |
| 2026-10-02 | 14.34 | 14.34 | 14.01 | 14.08 | 265K | -1.68% |
| 2026-10-01 | 14.44 | 14.49 | 14.19 | 14.32 | 332K | -2.25% |
| 2026-09-30 | 14.82 | 14.89 | 14.65 | 14.65 | 199K | -1.48% |
| 2026-09-29 | 14.60 | 14.93 | 14.60 | 14.87 | 158K | +2.55% |
| 2026-09-28 | 14.48 | 14.62 | 14.31 | 14.50 | 243K | -4.10% |
| 2026-09-25 | 15.30 | 15.35 | 15.10 | 15.12 | 126K | -2.33% |
| 2026-09-24 | 15.15 | 15.59 | 15.15 | 15.48 | 237K | +1.24% |
| 2026-09-23 | 15.75 | 15.75 | 15.21 | 15.29 | 452K | -3.96% |
| 2026-09-22 | 15.51 | 16.03 | 15.46 | 15.92 | 199K | +2.84% |
| 2026-09-21 | 15.27 | 15.50 | 15.11 | 15.48 | 166K | +2.31% |
| 2026-09-18 | 14.95 | 15.28 | 14.83 | 15.13 | 216K | +1.75% |
| 2026-09-17 | 14.77 | 15.56 | 14.67 | 14.87 | 144K | +3.19% |
| 2026-09-16 | 14.63 | 14.85 | 14.24 | 14.41 | 244K | -2.24% |
| 2026-09-15 | 14.80 | 14.80 | 14.59 | 14.74 | 183K | -1.86% |
| 2026-09-14 | 15.17 | 15.17 | 14.89 | 15.02 | 173K | -2.97% |
| 2026-09-11 | 15.57 | 15.65 | 15.43 | 15.48 | 180K | -0.13% |
| 2026-09-10 | 15.80 | 15.80 | 15.45 | 15.50 | 182K | -3.97% |
| 2026-09-09 | 16.25 | 16.25 | 15.97 | 16.14 | 200K | -1.53% |
| 2026-09-08 | 16.71 | 16.72 | 16.39 | 16.39 | 151K | -5.37% |
| 2026-09-04 | 17.04 | 17.34 | 17.03 | 17.32 | 93K | +1.05% |
| 2026-09-03 | 17.27 | 17.29 | 16.93 | 17.14 | 86K | -0.87% |
| 2026-09-02 | 16.98 | 17.40 | 16.98 | 17.29 | 297K | +4.79% |
| 2026-09-01 | 16.63 | 16.69 | 16.45 | 16.50 | 169K | -1.55% |
| 2026-08-31 | 16.92 | 16.95 | 16.63 | 16.76 | 174K | -3.90% |
| 2026-08-28 | 17.81 | 18.08 | 17.33 | 17.44 | 235K | -4.07% |
MESO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -4.4% over the past year, below its 5-year annualized CAGR of +2.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -4.4% places the stock further from 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.