The highest closing price for Mesoblast (MESO) last month was $16.61, on April 20. It was down 0.7% for the month. The latest price is $14.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $15.35 | $15.73 | $15.19 | $15.67 | 123,000 |
April 29 2026 | $15.67 | $15.70 | $15.47 | $15.55 | 152,300 |
April 28 2026 | $15.30 | $15.46 | $15.15 | $15.22 | 80,200 |
April 27 2026 | $15.36 | $15.55 | $15.28 | $15.33 | 105,100 |
April 24 2026 | $15.60 | $15.61 | $15.34 | $15.51 | 87,800 |
April 23 2026 | $15.60 | $15.76 | $15.22 | $15.50 | 292,000 |
April 22 2026 | $15.98 | $16.00 | $15.63 | $15.74 | 230,200 |
April 21 2026 | $16.55 | $16.59 | $16.16 | $16.18 | 164,600 |
April 20 2026 | $16.61 | $16.89 | $16.50 | $16.61 | 224,100 |
April 17 2026 | $16.29 | $16.79 | $16.29 | $16.46 | 164,200 |
April 16 2026 | $16.11 | $16.26 | $15.90 | $16.09 | 229,500 |
April 15 2026 | $15.48 | $15.89 | $15.48 | $15.75 | 315,600 |
April 14 2026 | $14.48 | $14.67 | $14.38 | $14.61 | 239,100 |
April 13 2026 | $14.85 | $14.85 | $14.33 | $14.70 | 300,400 |
April 10 2026 | $14.93 | $15.28 | $14.85 | $15.00 | 201,500 |
April 09 2026 | $14.17 | $15.00 | $14.10 | $14.55 | 344,700 |
April 08 2026 | $14.09 | $14.41 | $13.79 | $13.92 | 345,000 |
April 07 2026 | $13.88 | $13.99 | $13.30 | $13.69 | 448,000 |
April 06 2026 | $14.81 | $15.07 | $14.76 | $14.87 | 102,800 |
April 02 2026 | $15.00 | $15.27 | $14.74 | $14.81 | 173,200 |
April 01 2026 | $15.78 | $16.50 | $15.77 | $15.80 | 464,900 |
Daily pricing data for Mesoblast dates back to 1/18/2006, and may be incomplete.