# Price History for MESO

> End-of-day price history, dividends, and splits for MESO.

Data as of Nov 10, 2026 (end of day).

## MESO quote

| Field | Value |
|---|---|
| Last | 13.99 |
| Change | -0.45 |
| Open | 14.25 |
| Previous | 14.44 |
| High | 14.30 |
| Low | 13.85 |
| Bid | - |
| Ask | - |
| Volume | 90,246 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Jan 10, 2024 |
| Impl Vol | 67.4% |
| Hist Vol | 55.0% |
| Opt Volume | 13 |
| Open Int | 37,251 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/MESO.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 14.25 | 14.30 | 13.85 | 13.99 | -0.45 | 90,246 | 13 | 0.674 | 0.550 |
| Nov 9, 2026 | 14.27 | 14.56 | 14.06 | 14.44 | +0.17 | 83,355 | 196 | 0.784 | 0.550 |
| Nov 6, 2026 | 14.00 | 14.31 | 13.82 | 14.27 | +0.17 | 192,808 | 21 | 0.743 | 0.550 |
| Nov 5, 2026 | 15.01 | 15.01 | 13.90 | 14.10 | -0.19 | 258,280 | 23 | 1.019 | 0.552 |
| Nov 4, 2026 | 14.80 | 14.81 | 14.20 | 14.29 | -0.48 | 351,767 | 0 | 0.000 | 0.552 |
| Nov 3, 2026 | 14.92 | 15.15 | 14.76 | 14.77 | +0.23 | 292,581 | 2 | 0.710 | 0.552 |
| Nov 2, 2026 | 15.08 | 15.08 | 14.51 | 14.54 | -0.62 | 261,321 | 1 | 0.533 | 0.552 |
| Oct 30, 2026 | 15.38 | 15.69 | 14.84 | 15.16 | -0.51 | 374,187 | 217 | 0.633 | 0.551 |
| Oct 29, 2026 | 15.50 | 15.82 | 15.30 | 15.67 | +2.28 | 696,292 | 1,847 | 0.501 | 0.550 |
| Oct 28, 2026 | 13.24 | 13.39 | 13.12 | 13.39 | +0.21 | 95,057 | 468 | 0.638 | 0.527 |
| Oct 27, 2026 | 12.95 | 13.20 | 12.88 | 13.18 | +0.79 | 214,968 | 56 | 0.491 | 0.527 |
| Oct 26, 2026 | 12.38 | 12.48 | 12.33 | 12.39 | +0.11 | 107,047 | 95 | 0.705 | 0.523 |
| Oct 23, 2026 | 12.38 | 12.38 | 12.21 | 12.28 | -0.27 | 102,635 | 0 | 0.000 | 0.523 |
| Oct 22, 2026 | 12.80 | 12.93 | 12.49 | 12.55 | -0.28 | 236,580 | 31 | 0.452 | 0.523 |
| Oct 21, 2026 | 12.98 | 13.12 | 12.78 | 12.83 | +0.42 | 449,241 | 90 | 0.631 | 0.526 |
| Oct 20, 2026 | 11.95 | 12.51 | 11.95 | 12.41 | +0.46 | 245,400 | 732 | 0.619 | 0.527 |
| Oct 19, 2026 | 12.48 | 12.50 | 11.89 | 11.95 | -1.33 | 608,681 | 405 | 0.717 | 0.527 |
| Oct 16, 2026 | 13.91 | 13.91 | 12.94 | 13.28 | -0.67 | 615,686 | 259 | 1.077 | 0.519 |
| Oct 15, 2026 | 13.56 | 14.00 | 13.50 | 13.95 | +0.16 | 161,601 | 315 | 0.499 | 0.517 |
| Oct 14, 2026 | 13.75 | 13.95 | 13.68 | 13.79 | -0.11 | 146,469 | 2,009 | 0.000 | 0.517 |
| Oct 13, 2026 | 14.26 | 14.26 | 13.90 | 13.90 | -0.38 | 259,446 | 115 | 0.513 | 0.518 |
| Oct 12, 2026 | 14.47 | 14.47 | 14.27 | 14.27 | -0.02 | 143,761 | 293 | 0.634 | 0.517 |
| Oct 9, 2026 | 13.93 | 14.38 | 13.93 | 14.29 | +0.54 | 178,169 | 342 | 0.610 | 0.521 |
| Oct 8, 2026 | 13.62 | 13.76 | 13.41 | 13.75 | -0.19 | 239,027 | 317 | 0.473 | 0.520 |
| Oct 7, 2026 | 13.71 | 14.10 | 13.71 | 13.94 | +0.33 | 190,163 | 1,060 | 0.000 | 0.527 |
| Oct 6, 2026 | 13.90 | 13.90 | 13.58 | 13.61 | -0.61 | 403,817 | 211 | 0.578 | 0.528 |
| Oct 5, 2026 | 14.09 | 14.30 | 13.97 | 14.22 | +0.14 | 179,738 | 600 | 0.608 | 0.530 |
| Oct 2, 2026 | 14.34 | 14.34 | 14.01 | 14.08 | +0.00 | 258,345 | 434 | 0.496 | 0.536 |
| Oct 1, 2026 | 14.44 | 14.49 | 14.19 | 14.32 | -0.33 | 332,203 | 684 | 0.610 | 0.537 |
| Sep 30, 2026 | 14.82 | 14.89 | 14.65 | 14.65 | -0.22 | 133,893 | 104 | 0.535 | 0.537 |
| Sep 29, 2026 | 14.60 | 14.93 | 14.60 | 14.87 | +0.37 | 156,308 | 29 | 0.542 | 0.537 |
| Sep 28, 2026 | 14.48 | 14.62 | 14.31 | 14.50 | -0.62 | 240,923 | 1,436 | 0.569 | 0.536 |
| Sep 25, 2026 | 15.30 | 15.35 | 15.10 | 15.12 | -0.36 | 126,052 | 692 | 0.579 | 0.535 |
| Sep 24, 2026 | 15.15 | 15.59 | 15.15 | 15.48 | +0.19 | 236,744 | 813 | 0.544 | 0.535 |
| Sep 23, 2026 | 15.75 | 15.75 | 15.21 | 15.29 | -0.63 | 261,217 | 1,739 | 0.619 | 0.535 |
| Sep 22, 2026 | 15.51 | 16.03 | 15.46 | 15.92 | +0.44 | 198,480 | 3,061 | 0.459 | 0.534 |
| Sep 21, 2026 | 15.27 | 15.50 | 15.11 | 15.48 | +0.35 | 165,742 | 3,557 | 0.567 | 0.534 |
| Sep 18, 2026 | 14.95 | 15.28 | 14.83 | 15.13 | +0.26 | 194,613 | 1,223 | 0.537 | 0.539 |
| Sep 17, 2026 | 14.77 | 15.56 | 14.67 | 14.87 | +0.46 | 143,528 | 206 | 0.644 | 0.540 |
| Sep 16, 2026 | 14.63 | 14.85 | 14.24 | 14.41 | -0.33 | 240,765 | 1,227 | 0.506 | 0.540 |
| Sep 15, 2026 | 14.80 | 14.80 | 14.59 | 14.74 | -0.28 | 182,498 | 1,897 | 1.357 | 0.540 |
| Sep 14, 2026 | 15.17 | 15.17 | 14.89 | 15.02 | -0.47 | 173,209 | 1,472 | 0.614 | 0.541 |
| Sep 11, 2026 | 15.57 | 15.65 | 15.43 | 15.49 | -0.01 | 180,176 | 1,293 | 0.622 | 0.542 |
| Sep 10, 2026 | 15.80 | 15.80 | 15.45 | 15.50 | -0.64 | 182,069 | 1,324 | 0.539 | 0.542 |
| Sep 9, 2026 | 16.25 | 16.25 | 15.97 | 16.14 | -0.25 | 200,019 | 5,090 | 0.570 | 0.542 |
| Sep 8, 2026 | 16.71 | 16.72 | 16.39 | 16.39 | +0.00 | 151,212 | 16 | 0.803 | 0.542 |
| Sep 4, 2026 | 17.04 | 17.34 | 17.03 | 17.32 | +0.18 | 92,997 | 1,501 | 0.592 | 0.545 |
| Sep 3, 2026 | 17.27 | 17.29 | 16.94 | 17.14 | -0.15 | 86,062 | 473 | 0.505 | 0.547 |
| Sep 2, 2026 | 16.98 | 17.40 | 16.98 | 17.29 | +0.79 | 158,670 | 1,164 | 0.000 | 0.547 |
| Sep 1, 2026 | 16.63 | 16.69 | 16.45 | 16.50 | -0.26 | 169,076 | 609 | 0.492 | 0.545 |
| Aug 31, 2026 | 16.92 | 16.95 | 16.63 | 16.76 | -0.68 | 173,717 | 631 | 0.572 | 0.546 |
| Aug 28, 2026 | 17.81 | 18.08 | 17.33 | 17.44 | -0.74 | 234,622 | 349 | 0.529 | 0.563 |
| Aug 27, 2026 | 17.82 | 18.33 | 17.38 | 18.18 | +1.34 | 541,630 | 2,193 | 0.387 | 0.561 |
| Aug 26, 2026 | 17.08 | 17.08 | 16.67 | 16.84 | -0.35 | 107,984 | 335 | 0.655 | 0.556 |
| Aug 25, 2026 | 16.73 | 17.22 | 16.73 | 17.19 | +0.55 | 147,672 | 471 | 0.623 | 0.556 |
| Aug 24, 2026 | 16.80 | 16.80 | 16.44 | 16.64 | -0.36 | 177,674 | 802 | 0.630 | 0.555 |
| Aug 21, 2026 | 16.98 | 17.11 | 16.81 | 17.00 | -0.43 | 164,709 | 1,636 | 0.615 | 0.556 |
| Aug 20, 2026 | 17.70 | 17.97 | 17.41 | 17.43 | +0.30 | 273,483 | 930 | 0.858 | 0.556 |
| Aug 19, 2026 | 16.85 | 17.14 | 16.78 | 17.13 | +0.46 | 131,427 | 1,008 | 1.019 | 0.555 |
| Aug 18, 2026 | 16.91 | 17.06 | 16.60 | 16.67 | -0.35 | 182,238 | 1,477 | 0.932 | 0.557 |
| Aug 17, 2026 | 17.21 | 17.48 | 16.84 | 17.02 | +1.42 | 458,251 | 441 | 0.771 | 0.557 |
| Aug 14, 2026 | 15.68 | 15.68 | 15.40 | 15.60 | -0.89 | 164,566 | 796 | 0.881 | 0.551 |
| Aug 13, 2026 | 16.78 | 16.78 | 16.30 | 16.49 | -0.29 | 139,838 | 576 | 0.843 | 0.549 |
| Aug 12, 2026 | 17.03 | 17.08 | 16.72 | 16.78 | -0.14 | 166,809 | 1,704 | 0.954 | 0.550 |
| Aug 11, 2026 | 16.89 | 17.04 | 16.82 | 16.92 | +0.24 | 143,663 | 4,876 | 1.052 | 0.550 |
| Aug 10, 2026 | 16.63 | 16.78 | 16.49 | 16.68 | +0.74 | 295,744 | 5,327 | 0.760 | 0.550 |

## Dividend History

No reported dividends.

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Jan 10, 2024 | 0.500 | - |

## More for MESO

- [Quote](https://www.optionistics.com/quotes/stock-quotes/MESO.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MESO.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/MESO.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MESO)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MESO.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MESO.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MESO.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MESO.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt