stockNASDAQ: MESO • 28 Days Updates
Mesoblast Limited (MESO)
Showing Closing Date Range from Sep 14 to Oct 12, 2026.
Investor Relations:mesoblast.com
Price & Performance Trajectory
Mesoblast LimitedNASDAQ: MESO
Latest Close
$14.29
28 Days Updates Trajectory
Showing Closing Date Range from Sep 14 to Oct 12, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMESO session performance
✓ Latest Close USD
$14.29
Latest session close
$-0.73vs period start
Period Return % % GAIN
-4.86%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$15.75 / $13.41
Period range envelope
$2.34channel spread
Total Volume SHARES
3.21M
Period turnover
Avg: 229.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(14 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $14.29 | +3.93% | $14.38 | $13.93 | 178.2K |
| Oct 08, 2026 | $13.75 | -1.36% | $13.76 | $13.41 | 239.0K |
| Oct 07, 2026 | $13.94 | +2.42% | $14.10 | $13.71 | 190.2K |
| Oct 06, 2026 | $13.61 | -4.29% | $13.90 | $13.58 | 403.8K |
| Oct 05, 2026 | $14.22 | +0.99% | $14.30 | $13.97 | 179.7K |
| Oct 02, 2026 | $14.08 | -1.68% | $14.34 | $14.02 | 258.3K |
| Sep 24, 2026 | $15.51 | +1.44% | $15.59 | $15.15 | 184.1K |
| Sep 23, 2026 | $15.29 | -1.23% | $15.75 | $15.21 | 451.4K |
| Sep 21, 2026 | $15.48 | +2.31% | $15.50 | $15.11 | 165.7K |
| Sep 18, 2026 | $15.13 | +1.75% | $15.28 | $14.83 | 214.7K |
| Sep 17, 2026 | $14.87 | +3.19% | $15.56 | $14.67 | 143.7K |
| Sep 16, 2026 | $14.41 | -2.24% | $14.85 | $14.24 | 243.8K |
| Sep 15, 2026 | $14.74 | -1.86% | $14.80 | $14.59 | 182.5K |
| Sep 14, 2026 | $15.02 | +0.00% | $15.17 | $14.89 | 173.2K |