Mesoblast Limited (MESO) NASDAQ

Currency In USD

MESO Historical Return

If you invested $1000 in Mesoblast Limited (MESO) 10 years ago, it would be worth $1,686.9 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $956.14, while $1000 invested 1 year ago would be worth $918.34. This corresponds to total returns of 68.69%, -4.39%, -8.17%, respectively, with annualized returns of 5.37%, -0.89%, -8.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MESO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	14.5	14.17	14.17	14.53	14.05	159,413
July 30, 2026	14.32	14.55	14.55	14.57	14.32	173,646
July 29, 2026	14.34	14.13	14.13	14.45	14.09	237,722
July 28, 2026	14.66	14.45	14.45	14.66	14.05	209,619
July 27, 2026	14.98	14.56	14.56	15.08	14.5	325,188
July 24, 2026	15.77	15.31	15.31	15.77	15.23	188,256
July 23, 2026	15.95	16.08	16.08	16.12	15.87	103,691
July 22, 2026	16.47	16.3	16.3	16.55	16.2	166,086
July 21, 2026	16.41	16.42	16.42	16.43	16.1	203,491
July 20, 2026	17.23	16.63	16.63	17.3	16.5	348,831
July 17, 2026	16.48	17.32	17.32	17.56	16.33	399,243
July 16, 2026	19.11	17.86	17.86	19.36	17.7	948,417
July 15, 2026	17.54	18.24	18.24	18.33	17.53	488,364
July 14, 2026	16.5	16.74	16.74	16.79	16.43	270,601
July 13, 2026	16.21	16.22	16.22	16.49	16.05	342,604
July 10, 2026	15.48	15.44	15.44	15.73	15.24	292,515
July 09, 2026	14.73	14.83	14.83	14.86	14.63	223,517
July 08, 2026	13.86	14.8	14.8	15	13.67	499,994
July 07, 2026	14.28	14.29	14.29	14.5	14	211,474
July 06, 2026	14.42	14.33	14.33	14.49	14.25	105,634
July 02, 2026	14.21	14.38	14.38	14.59	14.07	191,681
July 01, 2026	14	14.09	14.09	14.4	13.94	245,446
June 30, 2026	13.63	13.53	13.53	13.69	13.47	113,841
June 29, 2026	13.44	13.61	13.61	13.64	13.39	150,825
June 26, 2026	13.17	13.19	13.19	13.35	13.05	421,650
June 25, 2026	14.49	14.5	14.5	14.67	14.21	332,826
June 24, 2026	15.45	15.55	15.55	15.88	15.36	149,683
June 23, 2026	15.05	15.38	15.38	15.56	15.05	138,898
June 22, 2026	14.95	15.5	15.5	15.66	14.95	399,944
June 18, 2026	14.35	14.37	14.37	14.57	14.19	126,022
June 17, 2026	13.88	13.97	13.97	14.43	13.87	151,432
June 16, 2026	13.83	13.75	13.75	13.87	13.68	124,879
June 15, 2026	13.89	13.76	13.76	14.02	13.75	123,959
June 12, 2026	13.98	13.93	13.93	14.04	13.8	116,269
June 11, 2026	13.8	14.12	14.12	14.16	13.74	104,246
June 10, 2026	13.99	13.8	13.8	14.26	13.78	99,339
June 09, 2026	14.19	14.28	14.28	14.51	13.88	173,709
June 08, 2026	14.11	13.8	13.8	14.3	13.75	181,580
June 05, 2026	14.73	13.95	13.95	14.81	13.7	260,169
June 04, 2026	14.56	14.93	14.93	15.12	14.56	144,053
June 03, 2026	14.4	14.52	14.52	14.55	14.27	107,937
June 02, 2026	14.71	14.52	14.52	14.78	14.34	178,465
June 01, 2026	15.19	14.86	14.86	15.22	14.76	153,721
May 29, 2026	15.08	15.4	15.4	15.55	15.08	211,864
May 28, 2026	14.63	14.76	14.76	14.84	14.45	155,403
May 27, 2026	14.71	14.66	14.66	14.79	14.61	67,134
May 26, 2026	15.11	14.9	14.9	15.11	14.76	122,184
May 22, 2026	15.11	15.2	15.2	15.37	15.08	115,563
May 21, 2026	14.63	14.98	14.98	15.02	14.63	144,346
May 20, 2026	14.35	14.52	14.52	14.54	14.3	207,657
May 19, 2026	14.46	14.55	14.55	14.66	14.42	140,139
May 18, 2026	14.86	14.64	14.64	14.88	14.49	163,879
May 15, 2026	15.08	14.99	14.99	15.08	14.87	162,025
May 14, 2026	14.86	15.08	15.08	15.31	14.7	285,649
May 13, 2026	14.62	14.73	14.73	14.77	14.54	120,300
May 12, 2026	14.46	14.44	14.44	14.49	14.33	143,860
May 11, 2026	14.63	14.51	14.51	14.78	14.5	139,175
May 08, 2026	14.72	14.74	14.74	14.77	14.51	100,788
May 07, 2026	15.61	14.8	14.8	15.61	14.72	201,235
May 06, 2026	15.6	15.81	15.81	15.82	15.35	176,801