Stockscreener 앱 받기
17.32
1.05%
0.18
Mesoblast Ltd Adr 주식 (MESO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $17.34 | $17.03 | $0.305 | 92,996.0 | +1.05% |
| 2026-09-03 | $17.29 | $16.93 | $0.355 | 86,062.0 | -0.87% |
| 2026-09-02 | $17.40 | $16.98 | $0.42 | 296,624.0 | +4.79% |
| 2026-09-01 | $16.69 | $16.45 | $0.24 | 169,075.0 | -1.55% |
| 2026-08-31 | $16.95 | $16.63 | $0.32 | 173,716.0 | -3.90% |
| 2026-08-28 | $18.08 | $17.33 | $0.75 | 234,681.0 | -4.07% |
| 2026-08-27 | $18.33 | $17.38 | $0.9533 | 541,633.0 | +7.96% |
| 2026-08-26 | $17.08 | $16.67 | $0.41 | 108,159.0 | -2.04% |
| 2026-08-25 | $17.22 | $16.73 | $0.49 | 147,877.0 | +3.31% |
| 2026-08-24 | $16.80 | $16.44 | $0.36 | 177,673.0 | -2.12% |
| 2026-08-21 | $17.11 | $16.81 | $0.30 | 164,727.0 | -2.47% |
| 2026-08-20 | $17.97 | $17.41 | $0.56 | 273,482.0 | +1.75% |
| 2026-08-19 | $17.14 | $16.78 | $0.36 | 131,430.0 | +2.76% |
| 2026-08-18 | $17.06 | $16.60 | $0.46 | 182,258.0 | -2.06% |
| 2026-08-17 | $17.48 | $16.84 | $0.64 | 458,256.0 | +9.14% |
| 2026-08-14 | $15.68 | $15.40 | $0.28 | 164,754.0 | -5.43% |
| 2026-08-13 | $16.78 | $16.30 | $0.48 | 139,837.0 | -1.73% |
| 2026-08-12 | $17.08 | $16.72 | $0.36 | 211,810.0 | -0.83% |
| 2026-08-11 | $17.04 | $16.82 | $0.22 | 143,668.0 | +1.44% |
| 2026-08-10 | $16.77 | $16.49 | $0.2849 | 295,759.0 | +4.64% |
| 2026-08-07 | $15.97 | $15.71 | $0.2586 | 80,929.0 | +2.05% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $17.40 | $16.45 | $0.95 | 737,753.0 | +3.34% |
| 2026-08 | $18.33 | $14.00 | $4.33 | 4,264,576.0 | +18.11% |
| 2026-07 | $19.36 | $13.67 | $5.69 | 6,327,118.0 | +4.88% |
| 2026-06 | $15.88 | $13.05 | $2.82 | 3,753,990.0 | -12.14% |
| 2026-05 | $16.06 | $14.30 | $1.76 | 3,378,180.0 | -1.72% |
| 2026-04 | $16.89 | $13.30 | $3.59 | 4,766,567.0 | +1.89% |
| 2026-03 | $16.34 | $13.45 | $2.89 | 7,199,312.0 | -2.97% |
| 2026-02 | $18.38 | $15.40 | $2.98 | 3,821,952.0 | -8.12% |
| 2026-01 | $21.50 | $16.67 | $4.83 | 4,400,000.0 | -4.38% |
Mesoblast Ltd Adr 주식 (MESO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.90 | $16.43 | $3.47 | 4,476,916.0 | +7.84% |
| 2025-11 | $17.79 | $14.10 | $3.69 | 3,562,681.0 | +3.42% |
| 2025-10 | $20.18 | $15.87 | $4.31 | 5,490,758.0 | +3.41% |
| 2025-09 | $17.14 | $12.66 | $4.48 | 6,267,825.0 | +16.49% |
| 2025-08 | $16.38 | $13.52 | $2.86 | 3,149,961.0 | -9.37% |
| 2025-07 | $17.63 | $10.32 | $7.31 | 7,046,823.0 | +40.13% |
| 2025-06 | $13.21 | $9.88 | $3.33 | 3,850,377.0 | +2.35% |
| 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% |
0.86%
0.31%
자본화:
|
볼륨(24시간):