Mesoblast Stock Price History
| MESO Stock | USD 15.19 0.49 3.33% |
Below is the normalized historical share price chart for Mesoblast extending back to January 18, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Mesoblast stands at 15.19, as last reported on the 13th of August 2025, with the highest price reaching 15.38 and the lowest price hitting 14.70 during the day.
If you're considering investing in Mesoblast Stock, it is important to understand the factors that can impact its price. Mesoblast appears to be somewhat reliable, given 3 months investment horizon. Mesoblast has Sharpe Ratio of 0.0988, which conveys that the firm had a 0.0988 % return per unit of risk over the last 3 months. By analyzing Mesoblast's technical indicators, you can evaluate if the expected return of 0.51% is justified by implied risk. Please exercise Mesoblast's Downside Deviation of 3.83, mean deviation of 3.32, and Risk Adjusted Performance of 0.0936 to check out if our risk estimates are consistent with your expectations.
At this time, Mesoblast's Common Stock Shares Outstanding is very stable compared to the past year. As of the 13th of August 2025, Sale Purchase Of Stock is likely to grow to about 45.8 M, while Total Stockholder Equity is likely to drop about 419.6 M. . As of the 13th of August 2025, Price Earnings To Growth Ratio is likely to grow to 0.37, while Price To Sales Ratio is likely to drop 121.63. Mesoblast Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 13th of November 2015 | 200 Day MA 13.2606 | 50 Day MA 12.7684 | Beta 1.321 |
Mesoblast | Build AI portfolio with Mesoblast Stock |
Sharpe Ratio = 0.0988
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | MESO | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 5.18 actual daily | 46 54% of assets are more volatile |
Expected Return
| 0.51 actual daily | 10 90% of assets have higher returns |
Risk-Adjusted Return
| 0.1 actual daily | 7 93% of assets perform better |
Based on monthly moving average Mesoblast is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Mesoblast by adding it to a well-diversified portfolio.
Price Book 4.119 | Enterprise Value Ebitda (6.55) | Price Sales 336.5895 | Shares Float 708.4 M | Wall Street Target Price 27 |
Mesoblast Stock Price History Chart
There are several ways to analyze Mesoblast Stock price data. The simplest method is using a basic Mesoblast candlestick price chart, which shows Mesoblast price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 24, 2025 | 16.98 |
| Lowest Price | June 23, 2025 | 10.16 |
Mesoblast August 13, 2025 Stock Price Synopsis
Various analyses of Mesoblast's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Mesoblast Stock. It can be used to describe the percentage change in the price of Mesoblast from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Mesoblast Stock.| Mesoblast Accumulation Distribution | 3,862 | |
| Mesoblast Price Action Indicator | 0.39 | |
| Mesoblast Price Daily Balance Of Power | 0.72 | |
| Mesoblast Price Rate Of Daily Change | 1.03 |
Mesoblast August 13, 2025 Stock Price Analysis
Mesoblast Stock Price History Data
The price series of Mesoblast for the period between Thu, May 15, 2025 and Wed, Aug 13, 2025 has a statistical range of 6.82 with a coefficient of variation of 16.17. The daily prices for the period are spread out with arithmetic mean of 12.34. The median price for the last 90 days is 11.55. The company underwent 1:2 stock split on 10th of January 2024.| Open | High | Low | Close | Volume | ||
08/13/2025 | 14.70 | 15.38 | 14.70 | 15.19 | 87,340 | |
08/13/2025 | 14.70 | 15.38 | 14.70 | 15.19 | 87,340 | |
08/11/2025 | 14.86 | 15.00 | 14.65 | 14.70 | 109,204 | |
08/08/2025 | 15.13 | 15.21 | 14.93 | 15.03 | 86,772 | |
08/07/2025 | 15.40 | 15.54 | 15.20 | 15.29 | 177,424 | |
08/06/2025 | 15.95 | 15.95 | 15.55 | 15.66 | 76,236 | |
| 08/05/2025 | 15.49 | 15.72 | 15.13 | 15.59 | 93,035 | |
08/04/2025 | 15.33 | 15.49 | 15.16 | 15.43 | 56,814 | |
| 08/01/2025 | 15.11 | 15.48 | 14.89 | 15.17 | 166,298 | |
07/31/2025 | 15.48 | 15.60 | 15.18 | 15.26 | 115,917 | |
07/30/2025 | 15.90 | 16.00 | 15.40 | 15.61 | 173,036 | |
07/29/2025 | 16.09 | 16.23 | 15.82 | 15.94 | 278,768 | |
07/28/2025 | 16.18 | 16.22 | 15.90 | 15.93 | 178,303 | |
07/25/2025 | 16.58 | 16.60 | 16.26 | 16.36 | 212,674 | |
07/24/2025 | 16.86 | 17.63 | 16.81 | 16.98 | 345,352 | |
07/23/2025 | 15.67 | 16.23 | 15.60 | 16.09 | 310,229 | |
| 07/22/2025 | 14.79 | 15.11 | 14.45 | 15.08 | 188,055 | |
07/21/2025 | 15.30 | 15.30 | 14.60 | 14.65 | 425,816 | |
| 07/18/2025 | 15.40 | 16.07 | 14.88 | 15.62 | 2,031,604 | |
| 07/17/2025 | 12.18 | 12.69 | 11.87 | 12.34 | 499,830 | |
07/16/2025 | 11.24 | 11.39 | 11.05 | 11.35 | 123,490 | |
07/15/2025 | 11.19 | 11.22 | 10.96 | 10.96 | 72,191 | |
07/14/2025 | 11.06 | 11.32 | 11.03 | 11.17 | 182,073 | |
07/11/2025 | 11.00 | 11.22 | 10.81 | 11.11 | 242,362 | |
07/10/2025 | 10.75 | 11.04 | 10.73 | 11.02 | 124,840 | |
07/09/2025 | 10.41 | 10.66 | 10.38 | 10.51 | 174,166 | |
07/08/2025 | 10.86 | 10.86 | 10.35 | 10.45 | 235,489 | |
| 07/07/2025 | 10.55 | 10.62 | 10.32 | 10.53 | 202,742 | |
07/03/2025 | 10.72 | 10.82 | 10.56 | 10.68 | 208,906 | |
07/02/2025 | 10.99 | 11.18 | 10.81 | 10.86 | 384,135 | |
| 07/01/2025 | 12.00 | 12.50 | 11.72 | 12.12 | 473,357 | |
06/30/2025 | 10.82 | 11.10 | 10.82 | 10.89 | 114,123 | |
06/27/2025 | 10.86 | 11.12 | 10.79 | 10.92 | 165,213 | |
06/26/2025 | 10.66 | 10.80 | 10.60 | 10.75 | 78,267 | |
06/25/2025 | 10.48 | 10.63 | 10.33 | 10.55 | 158,245 | |
06/24/2025 | 10.22 | 10.52 | 10.17 | 10.45 | 149,989 | |
06/23/2025 | 10.25 | 10.25 | 9.88 | 10.16 | 404,124 | |
06/20/2025 | 11.00 | 11.06 | 10.41 | 10.44 | 437,949 | |
06/18/2025 | 11.71 | 11.85 | 11.61 | 11.69 | 98,366 | |
06/17/2025 | 12.00 | 12.07 | 11.74 | 11.77 | 147,713 | |
06/16/2025 | 12.12 | 12.37 | 12.08 | 12.30 | 119,003 | |
06/13/2025 | 11.86 | 11.98 | 11.70 | 11.78 | 123,630 | |
06/12/2025 | 12.05 | 12.50 | 11.90 | 12.16 | 214,686 | |
06/11/2025 | 12.09 | 12.09 | 11.77 | 11.87 | 262,839 | |
06/10/2025 | 11.97 | 13.21 | 11.97 | 12.71 | 355,065 | |
06/09/2025 | 11.74 | 11.97 | 11.55 | 11.85 | 248,104 | |
06/06/2025 | 11.59 | 12.00 | 11.59 | 11.79 | 110,772 | |
06/05/2025 | 11.59 | 11.80 | 11.46 | 11.61 | 179,248 | |
06/04/2025 | 11.23 | 11.51 | 11.08 | 11.46 | 189,480 | |
06/03/2025 | 10.42 | 10.67 | 10.41 | 10.55 | 124,847 | |
06/02/2025 | 10.50 | 10.52 | 10.23 | 10.38 | 169,299 | |
05/30/2025 | 10.78 | 10.78 | 10.40 | 10.64 | 176,506 | |
05/29/2025 | 10.68 | 10.78 | 10.60 | 10.68 | 107,497 | |
05/28/2025 | 11.00 | 11.26 | 10.87 | 10.95 | 151,471 | |
05/27/2025 | 10.72 | 11.07 | 10.65 | 10.97 | 301,237 | |
05/23/2025 | 10.74 | 10.98 | 10.60 | 10.85 | 106,288 | |
05/22/2025 | 10.92 | 11.05 | 10.78 | 10.83 | 322,362 | |
05/21/2025 | 11.21 | 11.29 | 11.00 | 11.26 | 528,257 | |
05/20/2025 | 11.40 | 11.60 | 11.23 | 11.54 | 274,614 | |
05/19/2025 | 11.35 | 11.58 | 11.35 | 11.55 | 218,915 | |
05/16/2025 | 11.39 | 11.72 | 11.20 | 11.72 | 385,667 |
About Mesoblast Stock history
Mesoblast investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Mesoblast is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Mesoblast will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Mesoblast stock prices may prove useful in developing a viable investing in Mesoblast
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 113.5 M | 119.1 M | |
| Net Loss | -73.7 M | -77.4 M |
Mesoblast Stock Technical Analysis
Mesoblast technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Options Analysis Now
Options AnalysisAnalyze and evaluate options and option chains as a potential hedge for your portfolios |
| All Next | Launch Module |
Mesoblast Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Mesoblast's price direction in advance. Along with the technical and fundamental analysis of Mesoblast Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Mesoblast to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0936 | |||
| Jensen Alpha | 0.6774 | |||
| Total Risk Alpha | (0.12) | |||
| Sortino Ratio | 0.1155 | |||
| Treynor Ratio | (0.42) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Mesoblast. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in employment. To learn how to invest in Mesoblast Stock, please use our How to Invest in Mesoblast guide.You can also try the Commodity Channel module to use Commodity Channel Index to analyze current equity momentum.
Is Biotechnology space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Mesoblast. If investors know Mesoblast will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Mesoblast listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share (1.22) | Revenue Per Share | Quarterly Revenue Growth (0.07) | Return On Assets | Return On Equity |
The market value of Mesoblast is measured differently than its book value, which is the value of Mesoblast that is recorded on the company's balance sheet. Investors also form their own opinion of Mesoblast's value that differs from its market value or its book value, called intrinsic value, which is Mesoblast's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Mesoblast's market value can be influenced by many factors that don't directly affect Mesoblast's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Mesoblast's value and its price as these two are different measures arrived at by different means. Investors typically determine if Mesoblast is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Mesoblast's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.