Mesoblast Limited
MESONASDAQHealthcare● Active
$13.87
$-0.09(-0.61%)
Market Cap$1.8B
P/E Ratio—
52W High$21.5
52W Low$9.88
Mesoblast Limited（MESO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
meso · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.00
Dec 30, 2024
-37.0% from here
5-Year Low5Y
$1.61
Jan 18, 2024
+761.5% from low
IPO Priceadj.
$20.50
Jan 20, 2010
-32.3% since IPO
1 Year Ago
$11.85
Jun 9, 2025
+17.0% in 1Y
5 Years Ago
$15.22
Jun 8, 2021
-8.9% in 5Y
10 Years Ago
$14.14
Jun 8, 2016
-1.9% in 10Y
Historical Price Data · MESO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.11 | $14.30 | $13.80 | $13.90 | $13.90 | 80K | -1.49% |
| Jun 5, 2026 | $14.73 | $14.81 | $13.70 | $13.95 | $13.95 | 261K | -5.30% |
| Jun 4, 2026 | $14.56 | $15.12 | $14.56 | $14.93 | $14.93 | 144K | +2.54% |
| Jun 3, 2026 | $14.40 | $14.55 | $14.27 | $14.52 | $14.52 | 109K | +0.83% |
| Jun 2, 2026 | $14.71 | $14.78 | $14.34 | $14.52 | $14.52 | 179K | -1.29% |
| Jun 1, 2026 | $15.19 | $15.22 | $14.76 | $14.86 | $14.86 | 154K | -2.17% |
| May 29, 2026 | $15.08 | $15.55 | $15.08 | $15.40 | $15.40 | 291K | +2.12% |
| May 28, 2026 | $14.63 | $14.84 | $14.45 | $14.76 | $14.76 | 232K | +0.89% |
| May 27, 2026 | $14.71 | $14.79 | $14.61 | $14.66 | $14.66 | 194K | -0.34% |
| May 26, 2026 | $15.11 | $15.11 | $14.76 | $14.90 | $14.90 | 122K | -1.39% |
| May 22, 2026 | $15.11 | $15.37 | $15.08 | $15.20 | $15.20 | 116K | +0.60% |
| May 21, 2026 | $14.63 | $15.02 | $14.63 | $14.98 | $14.98 | 144K | +2.39% |
| May 20, 2026 | $14.35 | $14.54 | $14.30 | $14.52 | $14.52 | 208K | +1.18% |
| May 19, 2026 | $14.46 | $14.66 | $14.42 | $14.55 | $14.55 | 140K | +0.62% |
| May 18, 2026 | $14.86 | $14.91 | $14.49 | $14.64 | $14.64 | 164K | -1.48% |
| May 15, 2026 | $15.08 | $15.08 | $14.87 | $14.99 | $14.99 | 162K | -0.60% |
| May 14, 2026 | $14.86 | $15.31 | $14.70 | $15.08 | $15.08 | 286K | +1.48% |
| May 13, 2026 | $14.62 | $14.77 | $14.54 | $14.73 | $14.73 | 160K | +0.75% |
| May 12, 2026 | $14.48 | $14.49 | $14.32 | $14.44 | $14.44 | 145K | -0.28% |
| May 11, 2026 | $14.63 | $14.78 | $14.50 | $14.51 | $14.51 | 139K | -0.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MESO
Jan 1 → Dec 31 · 6 years2026-24.0%$18.29 → $13.90
-24.0%
2025-13.3%$20.81 → $18.04
-13.3%
2024+816.7%$2.16 → $19.80
+816.7%
2023-62.6%$5.88 → $2.20
-62.6%
2022-41.2%$9.90 → $5.82
-41.2%
2021-38.0%$15.48 → $9.60
-38.0%
Best Year2024 · +816.7%
Worst Year2023 · -62.6%
Positive Years1 / 6
Avg Annual Return+106.3%
6Y Total Return-10.2%
6Y CAGR~-1.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in MESO?
If you invested $1,000 in MESO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$981
Total Return-1.9%
CAGR~-0.2% / yr
Profit$-19
Based on Jun 8, 2016 · $14.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mesoblast Limited（MESO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MESO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MESO 历史股价FMP 日线复权 OHLCV