Stockscreener 앱 받기
15.39
5.80%
0.8115
Mesoblast Ltd Adr 주식 (MESO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $15.50 | $15.00 | $0.50 | 151,270.0 | +5.80% |
| 2026-03-04 | $14.75 | $14.41 | $0.34 | 332,837.0 | +0.21% |
| 2026-03-03 | $14.61 | $13.45 | $1.16 | 890,957.0 | +0.28% |
| 2026-03-02 | $14.96 | $14.37 | $0.595 | 592,209.0 | -8.45% |
| 2026-02-27 | $16.09 | $15.40 | $0.685 | 366,594.0 | -6.32% |
| 2026-02-26 | $17.25 | $16.36 | $0.89 | 197,069.0 | +0.06% |
| 2026-02-25 | $17.16 | $16.74 | $0.42 | 203,886.0 | +2.36% |
| 2026-02-24 | $16.55 | $16.27 | $0.28 | 165,254.0 | -0.96% |
| 2026-02-23 | $16.74 | $16.38 | $0.36 | 146,537.0 | -1.18% |
| 2026-02-20 | $16.98 | $16.70 | $0.28 | 164,424.0 | -0.18% |
| 2026-02-19 | $16.96 | $16.71 | $0.25 | 71,966.0 | -0.76% |
| 2026-02-18 | $17.30 | $16.98 | $0.32 | 183,660.0 | +1.13% |
| 2026-02-17 | $16.91 | $16.57 | $0.335 | 169,955.0 | +1.08% |
| 2026-02-13 | $17.05 | $16.50 | $0.55 | 144,397.0 | -1.30% |
| 2026-02-12 | $17.63 | $16.80 | $0.83 | 253,991.0 | -7.70% |
| 2026-02-11 | $18.38 | $17.92 | $0.46 | 212,236.0 | +1.72% |
| 2026-02-10 | $18.33 | $17.51 | $0.82 | 337,560.0 | +7.21% |
| 2026-02-09 | $16.91 | $16.55 | $0.36 | 212,606.0 | +5.20% |
| 2026-02-06 | $16.07 | $15.55 | $0.52 | 283,953.0 | -0.81% |
| 2026-02-05 | $16.64 | $16.01 | $0.625 | 290,227.0 | -5.36% |
| 2026-02-04 | $17.37 | $16.60 | $0.7699 | 135,909.0 | -2.02% |
| 2026-02-03 | $17.61 | $17.08 | $0.53 | 129,749.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $15.50 | $13.45 | $2.05 | 1,967,273.0 | -2.68% |
| 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% |
0.50%
자본화:
|
볼륨(24시간):