Nasdaq · MESO · stock
Mesoblast Ltd. (MESO) stock price history
Every Nasdaq trading session of Mesoblast Ltd. from Jan 20, 2010 to Sep 28, 2026: 4,198 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MESO adjusted close, 2010 to 2026
- $106.34
- All time high, 2011
- $21.50
- 52 week high, $13.05 low
- 4,198
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
MESO key facts
- Mesoblast Ltd. (MESO) closed at $14.50 on Sep 28, 2026 on Nasdaq.
- MESO's all time high close is $106.34, set on Oct 24, 2011; its all time low close is $1.72 on Jan 18, 2024.
- MESO's 52 week range is $13.05 to $21.50.
- MESO returned -8.6% over the year to Sep 28, 2026 and +20.6% over five years.
- Over ten years MESO returned +63%, +5.0% a year compounded.
- MESO's deepest drawdown was -98.4% from Oct 24, 2011 to Jan 18, 2024.
- DataCedar holds 4,198 daily sessions of MESO history from Jan 20, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MESO price chart, 2010 to 2026
MESO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.9% |
| 3 months | +9.9% |
| 6 months | +1.0% |
| Year to date | -22.0% |
| 1 year | -8.6% |
| 3 years | +480.0% |
| 5 years | +20.6% |
| 10 years | +63.3% |
| Since Jan 20, 2010 | -29.3% |
| Compound annual growth, 16.7 years | -2.1% |
MESO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $106.34 on Oct 24, 2011
- All time low close
- $1.72 on Jan 18, 2024
- 52 week high
- $21.50 on Jan 9, 2026
- 52 week low
- $13.05 on Jun 26, 2026
- Deepest drawdown
- -98.4% from Oct 24, 2011 to Jan 18, 2024, not yet recovered
- Best single session
- +139.5% on Apr 24, 2020
- Worst single session
- -58.9% on Aug 4, 2023
- Volatility, 1 year annualised
- 55.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +800%
- Worst calendar year
- 2015, -64%
MESO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 20, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.29 | $21.50 | $13.05 | $14.50 | -19.6% | 41.9M | 185 |
| 2025 | $20.81 | $21.88 | $9.61 | $18.04 | -8.9% | 64.8M | 250 |
| 2024 | $2.16 | $22.00 | $1.61 | $19.80 | +800.0% | 186.8M | 252 |
| 2023 | $5.88 | $10.24 | $1.94 | $2.20 | -62.2% | 34.7M | 250 |
| 2022 | $9.90 | $10.18 | $4.28 | $5.82 | -39.4% | 10.2M | 251 |
| 2021 | $17.10 | $27.40 | $7.82 | $9.60 | -43.5% | 38.3M | 252 |
| 2020 | $15.00 | $42.56 | $6.24 | $16.98 | +15.2% | 96.7M | 253 |
| 2019 | $8.60 | $15.18 | $8.28 | $14.74 | +78.9% | 5.7M | 252 |
| 2018 | $11.70 | $17.56 | $6.70 | $8.24 | -29.5% | 8.5M | 251 |
| 2017 | $10.70 | $25.00 | $9.60 | $11.68 | +9.2% | 4.1M | 251 |
| 2016 | $12.68 | $21.78 | $7.00 | $10.70 | -15.9% | 3.9M | 252 |
| 2015 | $35.62 | $35.62 | $9.00 | $12.72 | -64.2% | 2.6M | 252 |
| 2014 | $52.74 | $54.82 | $32.40 | $35.52 | -32.7% | 189.3K | 252 |
| 2013 | $54.98 | $77.20 | $48.08 | $52.74 | -4.1% | 128.2K | 252 |
| 2012 | $75.20 | $84.40 | $52.52 | $54.98 | -21.9% | 62.5K | 250 |
| 2011 | $47.84 | $106.34 | $45.40 | $70.40 | +47.2% | 107.5K | 252 |
| 2010 | $20.50 | $49.90 | $15.00 | $47.84 | n/a | 32.6K | 241 |
MESO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $14.50 | -13.5% |
| August 2026 | $16.76 | +18.3% |
| July 2026 | $14.17 | +4.7% |
| June 2026 | $13.53 | -12.1% |
| May 2026 | $15.40 | -1.7% |
| April 2026 | $15.67 | +1.9% |
| March 2026 | $15.38 | -3.0% |
| February 2026 | $15.85 | -8.1% |
| January 2026 | $17.25 | -4.4% |
| December 2025 | $18.04 | +4.7% |
| November 2025 | $17.23 | +3.4% |
| October 2025 | $16.66 | +3.4% |
About the MESO data
Daily bars. 4,198 sessions from Jan 20, 2010 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 20, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MESO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MESO share price history
