Stockscreener 앱 받기
10.72
3.98%
0.41
Mesoblast Ltd Adr 주식 (MESO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $10.89 | $10.46 | $0.4308 | 155,724.0 | +3.98% |
| 2025-04-16 | $10.60 | $10.26 | $0.34 | 76,962.0 | -4.27% |
| 2025-04-15 | $11.33 | $10.62 | $0.71 | 205,645.0 | +0.28% |
| 2025-04-14 | $11.12 | $10.31 | $0.8093 | 149,367.0 | +5.92% |
| 2025-04-11 | $10.29 | $9.75 | $0.54 | 279,037.0 | -2.50% |
| 2025-04-10 | $11.00 | $10.21 | $0.79 | 145,419.0 | -6.14% |
| 2025-04-09 | $11.25 | $9.66 | $1.59 | 402,580.0 | +10.47% |
| 2025-04-08 | $11.30 | $9.85 | $1.45 | 281,022.0 | -3.56% |
| 2025-04-07 | $10.96 | $9.61 | $1.35 | 344,071.0 | -1.61% |
| 2025-04-04 | $11.15 | $10.35 | $0.7953 | 344,996.0 | -8.88% |
| 2025-04-03 | $11.79 | $11.51 | $0.28 | 168,102.0 | -1.86% |
| 2025-04-02 | $12.14 | $11.73 | $0.405 | 166,967.0 | -0.67% |
| 2025-04-01 | $12.17 | $11.80 | $0.37 | 259,521.0 | -4.65% |
| 2025-03-31 | $12.58 | $11.88 | $0.705 | 309,641.0 | +3.06% |
| 2025-03-28 | $12.99 | $11.97 | $1.02 | 351,853.0 | -8.95% |
| 2025-03-27 | $13.78 | $13.18 | $0.60 | 253,665.0 | -3.97% |
| 2025-03-26 | $14.10 | $13.71 | $0.39 | 200,101.0 | -1.84% |
| 2025-03-25 | $14.29 | $13.94 | $0.3499 | 185,430.0 | -1.95% |
| 2025-03-24 | $14.45 | $14.05 | $0.399 | 232,760.0 | +3.23% |
| 2025-03-21 | $14.06 | $13.60 | $0.46 | 270,445.0 | +1.94% |
| 2025-03-20 | $13.97 | $13.64 | $0.33 | 159,813.0 | +1.00% |
| 2025-03-19 | $13.71 | $13.02 | $0.695 | 297,257.0 | +2.89% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $12.17 | $9.61 | $2.56 | 3,135,137.0 | -14.10% |
| 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% |
2.51%
자본화:
|
볼륨(24시간):