Stockscreener 앱 받기
21.04
20.02%
3.51
시장 영업 전:
20.07
-0.97
-4.61%
Mesoblast Ltd Adr 주식 (MESO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-30 | $22.00 | $18.20 | $3.80 | 1,222,497.0 | +20.02% |
| 2024-12-27 | $18.29 | $17.01 | $1.28 | 520,348.0 | -4.16% |
| 2024-12-26 | $18.70 | $16.80 | $1.90 | 627,553.0 | +7.46% |
| 2024-12-24 | $17.64 | $16.01 | $1.62 | 386,309.0 | -1.22% |
| 2024-12-23 | $17.49 | $15.40 | $2.09 | 1,167,405.0 | +17.77% |
| 2024-12-20 | $15.67 | $13.70 | $1.97 | 1,928,182.0 | -12.71% |
| 2024-12-19 | $19.15 | $14.35 | $4.80 | 3,949,291.0 | +36.82% |
| 2024-12-18 | $13.74 | $12.20 | $1.54 | 509,542.0 | -2.08% |
| 2024-12-17 | $12.70 | $12.26 | $0.44 | 243,470.0 | +3.39% |
| 2024-12-16 | $12.28 | $11.61 | $0.665 | 338,012.0 | +2.89% |
| 2024-12-13 | $11.98 | $11.53 | $0.4455 | 392,191.0 | +13.35% |
| 2024-12-12 | $10.70 | $10.30 | $0.40 | 200,839.0 | -0.53% |
| 2024-12-11 | $10.81 | $10.38 | $0.43 | 214,578.0 | -6.87% |
| 2024-12-10 | $11.59 | $11.00 | $0.59 | 233,893.0 | +3.32% |
| 2024-12-09 | $11.13 | $10.81 | $0.32 | 172,011.0 | -2.34% |
| 2024-12-06 | $11.30 | $10.76 | $0.54 | 317,531.0 | +0.91% |
| 2024-12-05 | $11.24 | $10.84 | $0.40 | 265,712.0 | -3.93% |
| 2024-12-04 | $11.75 | $11.06 | $0.69 | 261,467.0 | -4.18% |
| 2024-12-03 | $12.19 | $11.70 | $0.49 | 374,657.0 | +1.96% |
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 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% |
Mesoblast Ltd Adr 주식 (MESO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.88 | $5.64 | $2.24 | 1,893,637.0 | -21.35% |
| 2022-11 | $7.44 | $5.56 | $1.88 | 834,242.5 | +27.15% |
| 2022-10 | $6.80 | $5.22 | $1.58 | 665,356.0 | +14.34% |
| 2022-09 | $6.68 | $5.06 | $1.62 | 704,330.0 | -14.02% |
| 2022-08 | $7.44 | $5.46 | $1.98 | 797,395.0 | -11.38% |
| 2022-07 | $7.03 | $4.70 | $2.33 | 730,280.0 | +50.45% |
| 2022-06 | $7.12 | $4.28 | $2.84 | 878,683.5 | -36.75% |
| 2022-05 | $7.62 | $6.46 | $1.16 | 578,045.0 | -4.36% |
| 2022-04 | $9.30 | $7.12 | $2.18 | 655,605.0 | -13.03% |
| 2022-03 | $9.88 | $7.10 | $2.78 | 1,100,822.0 | +8.48% |
| 2022-02 | $8.64 | $7.38 | $1.26 | 451,813.5 | -3.71% |
| 2022-01 | $10.18 | $7.46 | $2.72 | 895,427.5 | -15.83% |
1.76%
1.06%
자본화:
|
볼륨(24시간):