Stockscreener 앱 받기
11.79
1.55%
0.18
Mesoblast Ltd Adr 주식 (MESO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $12.00 | $11.59 | $0.41 | 52,466.0 | +1.55% |
| 2025-06-05 | $11.80 | $11.46 | $0.3399 | 179,245.0 | +1.31% |
| 2025-06-04 | $11.51 | $11.08 | $0.4292 | 188,702.0 | +8.63% |
| 2025-06-03 | $10.66 | $10.41 | $0.255 | 124,847.0 | +1.64% |
| 2025-06-02 | $10.52 | $10.23 | $0.29 | 169,299.0 | -2.44% |
| 2025-05-30 | $10.78 | $10.40 | $0.38 | 176,506.0 | -0.37% |
| 2025-05-29 | $10.78 | $10.60 | $0.1799 | 107,497.0 | -2.47% |
| 2025-05-28 | $11.26 | $10.87 | $0.39 | 151,251.0 | -0.18% |
| 2025-05-27 | $11.07 | $10.65 | $0.4178 | 301,230.0 | +1.11% |
| 2025-05-23 | $10.97 | $10.60 | $0.375 | 106,287.0 | +0.18% |
| 2025-05-22 | $11.04 | $10.78 | $0.2683 | 322,112.0 | -3.82% |
| 2025-05-21 | $11.29 | $11.00 | $0.29 | 528,257.0 | -2.43% |
| 2025-05-20 | $11.60 | $11.23 | $0.37 | 274,588.0 | -0.09% |
| 2025-05-19 | $11.58 | $11.35 | $0.23 | 218,483.0 | -1.45% |
| 2025-05-16 | $11.72 | $11.20 | $0.52 | 385,657.0 | -1.92% |
| 2025-05-15 | $12.40 | $11.53 | $0.8704 | 257,400.0 | +3.55% |
| 2025-05-14 | $11.85 | $11.32 | $0.53 | 433,875.0 | -3.11% |
| 2025-05-13 | $11.98 | $11.40 | $0.5842 | 215,180.0 | +4.93% |
| 2025-05-12 | $11.47 | $11.12 | $0.3486 | 98,432.0 | +3.46% |
| 2025-05-09 | $11.49 | $10.96 | $0.5386 | 162,639.0 | -3.86% |
| 2025-05-08 | $11.61 | $11.02 | $0.59 | 74,122.0 | +3.26% |
| 2025-05-07 | $11.09 | $10.93 | $0.16 | 124,279.0 | +1.56% |
Mesoblast Ltd Adr 주식 (MESO) 연도별 가격 이력
이 심층 분석에서는 Mesoblast Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MESO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mesoblast Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mesoblast Ltd Adr 주식 (MESO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $12.00 | $10.23 | $1.77 | 714,559.0 | +10.81% |
| 2025-05 | $12.40 | $10.40 | $2.00 | 4,706,111.0 | -6.67% |
| 2025-04 | $12.17 | $9.61 | $2.56 | 4,253,407.0 | -8.65% |
| 2025-03 | $16.08 | $11.88 | $4.20 | 7,040,549.0 | -27.23% |
| 2025-02 | $20.58 | $15.06 | $5.52 | 4,831,520.0 | -14.85% |
| 2025-01 | $21.88 | $15.70 | $6.18 | 8,425,723.0 | +1.72% |
Mesoblast Ltd Adr 주식 (MESO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.00 | $10.30 | $11.70 | 13,576,968.0 | +79.98% |
| 2024-11 | $12.18 | $7.09 | $5.09 | 4,588,710.0 | +39.50% |
| 2024-10 | $11.05 | $7.93 | $3.12 | 4,498,169.0 | +2.57% |
| 2024-09 | $8.21 | $6.00 | $2.21 | 2,648,088.0 | +21.22% |
| 2024-08 | $6.83 | $5.78 | $1.05 | 2,733,457.0 | -0.44% |
| 2024-07 | $8.47 | $6.33 | $2.14 | 4,809,180.0 | -0.59% |
| 2024-06 | $7.81 | $6.58 | $1.23 | 2,482,063.0 | -8.47% |
| 2024-05 | $8.66 | $6.88 | $1.79 | 5,257,343.0 | +12.73% |
| 2024-04 | $7.60 | $4.60 | $3.00 | 32,113,444.0 | +31.74% |
| 2024-03 | $5.37 | $1.99 | $3.38 | 105,855,775.0 | +154.31% |
| 2024-02 | $2.22 | $1.75 | $0.47 | 1,670,807.0 | +11.93% |
| 2024-01 | $4.20 | $1.61 | $2.59 | 2,811,192.5 | -20.00% |
Mesoblast Ltd Adr 주식 (MESO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $1.94 | $0.5594 | 7,331,809.0 | -19.12% |
| 2023-11 | $2.94 | $2.30 | $0.636 | 1,302,892.5 | +11.48% |
| 2023-10 | $2.60 | $2.24 | $0.36 | 798,025.0 | -0.81% |
| 2023-09 | $3.16 | $2.36 | $0.80 | 1,551,075.5 | -23.60% |
| 2023-08 | $8.02 | $2.31 | $5.71 | 11,346,846.0 | -59.75% |
| 2023-07 | $10.24 | $7.49 | $2.75 | 3,593,000.5 | +2.30% |
| 2023-06 | $9.24 | $6.80 | $2.44 | 1,960,468.5 | +15.68% |
| 2023-05 | $7.76 | $5.86 | $1.90 | 1,280,377.0 | +14.58% |
| 2023-04 | $7.08 | $5.86 | $1.22 | 872,429.0 | -10.33% |
| 2023-03 | $7.96 | $6.06 | $1.90 | 1,938,117.5 | -0.30% |
| 2023-02 | $8.70 | $6.23 | $2.47 | 1,674,009.0 | +0.00% |
| 2023-01 | $6.70 | $5.70 | $1.00 | 943,876.5 | +13.40% |
1.30%
3.35%
자본화:
|
볼륨(24시간):