Mesoblast Limited (MESO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MESO Historical Performance
Short-Term Returns
MESO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Mesoblast Limited (MESO) trades at $14.80, representing a +33.9% return over the past year. The stock has delivered a +6.0% total return over five years (+1.2% 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 -86.1%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers FATE (+143.0% 1Y), MDXG (-47.1% 1Y), and ANIK (+4.5% 1Y), MESO has underperformed the peer group average. Compare MESO vs FATE →
MESO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 16.11 | 16.26 | 15.90 | 16.09 | 226K | +2.16% |
| 2026-04-15 | 15.77 | 15.89 | 15.48 | 15.75 | 224K | +7.80% |
| 2026-04-14 | 14.59 | 14.67 | 14.38 | 14.61 | 237K | -0.61% |
| 2026-04-13 | 14.66 | 14.85 | 14.33 | 14.70 | 295K | -2.00% |
| 2026-04-10 | 14.93 | 15.25 | 14.85 | 15.00 | 197K | +3.09% |
| 2026-04-09 | 14.17 | 14.91 | 14.10 | 14.55 | 344K | +4.53% |
| 2026-04-08 | 14.32 | 14.32 | 13.79 | 13.92 | 287K | +1.72% |
| 2026-04-07 | 13.88 | 13.99 | 13.40 | 13.69 | 445K | -7.97% |
| 2026-04-06 | 14.89 | 15.04 | 14.78 | 14.87 | 102K | +0.41% |
| 2026-04-02 | 15.00 | 15.27 | 14.75 | 14.81 | 169K | -6.27% |
| 2026-04-01 | 15.78 | 16.28 | 15.77 | 15.80 | 359K | +2.73% |
| 2026-03-31 | 14.72 | 15.41 | 14.72 | 15.38 | 208K | +7.03% |
| 2026-03-30 | 14.66 | 14.84 | 14.31 | 14.37 | 178K | +0.07% |
| 2026-03-27 | 14.41 | 14.63 | 14.26 | 14.36 | 172K | -3.36% |
| 2026-03-26 | 15.26 | 15.41 | 14.83 | 14.86 | 118K | -5.05% |
See MESO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MESO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MESO vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonMESO — Frequently Asked Questions
Quick answers to the most common questions about buying MESO stock.
How has MESO stock performed recently?
MESO returned +33.9% over the past year, beating its 5-year annualized CAGR of +1.2%. 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 +33.9% 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 2011-2026, downloadable in CSV format.