10.18
price down icon1.45%   -0.15
after-market 시간 외 거래: 10.18
loading

Mesoblast Ltd Adr 주식 (MESO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $10.25 $9.99 $0.2598 227,590.0 -1.45%
2024-11-20 $10.49 $10.08 $0.41 214,657.0 -4.53%
2024-11-19 $10.98 $10.38 $0.60 171,694.0 +1.74%
2024-11-18 $10.77 $10.10 $0.67 361,002.0 +5.93%
2024-11-15 $10.56 $10.00 $0.5632 303,925.0 -11.31%
2024-11-14 $12.04 $11.22 $0.815 311,233.0 -3.29%
2024-11-13 $12.18 $10.50 $1.68 793,549.0 +17.64%
2024-11-12 $10.43 $9.74 $0.69 194,527.0 +2.21%
2024-11-11 $9.78 $9.36 $0.4186 145,775.0 +6.05%
2024-11-08 $9.25 $8.80 $0.45 182,850.0 +6.25%
2024-11-07 $9.12 $8.52 $0.5991 201,797.0 -1.03%
2024-11-06 $9.00 $8.60 $0.40 79,867.0 -0.46%
2024-11-05 $8.81 $8.35 $0.46 65,181.0 +5.16%
2024-11-04 $8.64 $8.34 $0.30 88,452.0 -1.65%
2024-11-01 $8.61 $7.09 $1.52 274,126.0 +1.19%
2024-10-31 $8.76 $8.35 $0.405 189,825.0 -4.88%
2024-10-30 $9.10 $8.81 $0.29 85,371.0 -2.76%
2024-10-29 $9.11 $8.94 $0.1677 86,467.0 -0.55%
2024-10-28 $9.25 $8.58 $0.67 131,160.0 +6.18%
2024-10-25 $8.78 $8.51 $0.27 115,081.0 -1.04%
2024-10-24 $9.05 $8.47 $0.58 224,203.0 -7.47%
2024-10-23 $9.46 $9.03 $0.43 273,469.0 -0.69%
2024-10-22 $9.68 $9.39 $0.285 92,620.0 -2.23%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $12.18 $7.09 $5.09 3,843,815.0 +21.48%
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

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

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%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.56%
$367.36
price up icon 0.77%
$194.56
price up icon 0.07%
$108.23
price up icon 5.98%
자본화:     |  볼륨(24시간):