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 $1,947.24 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $923.72, while $1000 invested 1 year ago would be worth $1,525.59. This corresponds to total returns of 94.72%, -7.63%, 52.56%, respectively, with annualized returns of 6.89%, -1.57%, 52.56%.

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
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
May 05, 2026	15.9	15.79	15.79	16	15.63	83,848
May 04, 2026	15.71	16	16	16.06	15.71	173,013
May 01, 2026	15.85	15.74	15.74	15.89	15.61	147,885
April 30, 2026	15.35	15.67	15.67	15.73	15.19	122,481
April 29, 2026	15.67	15.55	15.55	15.7	15.47	152,230
April 28, 2026	15.3	15.22	15.22	15.46	15.15	80,209
April 27, 2026	15.36	15.33	15.33	15.55	15.28	105,088
April 24, 2026	15.6	15.51	15.51	15.61	15.34	87,771
April 23, 2026	15.6	15.5	15.5	15.76	15.22	291,376
April 22, 2026	15.98	15.74	15.74	16	15.63	230,195
April 21, 2026	16.55	16.18	16.18	16.59	16.16	164,515
April 20, 2026	16.61	16.61	16.61	16.89	16.5	223,422
April 17, 2026	16.29	16.46	16.46	16.79	16.29	164,089
April 16, 2026	16.11	16.09	16.09	16.26	15.9	228,806
April 15, 2026	15.48	15.75	15.75	15.89	15.48	225,918
April 14, 2026	14.48	14.61	14.61	14.67	14.38	239,003
April 13, 2026	14.85	14.7	14.7	14.85	14.33	300,327
April 10, 2026	14.93	15	15	15.28	14.85	200,183
April 09, 2026	14.17	14.55	14.55	15	14.1	344,438
April 08, 2026	14.09	13.92	13.92	14.41	13.79	291,468
April 07, 2026	13.88	13.69	13.69	13.99	13.3	448,000
April 06, 2026	14.81	14.87	14.87	15.07	14.76	102,765
April 02, 2026	15	14.81	14.81	15.27	14.74	173,191
April 01, 2026	15.78	15.8	15.8	16.5	15.77	390,415
March 31, 2026	14.72	15.38	15.38	15.41	14.72	209,076
March 30, 2026	14.73	14.37	14.37	14.84	14.31	178,539
March 27, 2026	14.63	14.36	14.36	14.63	14.26	172,076
March 26, 2026	15.56	14.86	14.86	15.56	14.75	118,821