Stockscreener 앱 받기
17.93
4.56%
0.81
Mesoblast Ltd Adr 주식 (MESO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $18.15 | $17.56 | $0.5939 | 178,060.0 | +4.64% |
| 2025-12-04 | $17.52 | $16.80 | $0.7199 | 131,520.0 | +1.12% |
| 2025-12-03 | $17.22 | $16.49 | $0.73 | 138,222.0 | +2.17% |
| 2025-12-02 | $16.95 | $16.43 | $0.525 | 202,803.0 | -2.53% |
| 2025-12-01 | $17.65 | $16.85 | $0.80 | 236,885.0 | -1.33% |
| 2025-11-28 | $17.57 | $17.07 | $0.505 | 191,863.0 | -0.81% |
| 2025-11-26 | $17.79 | $17.35 | $0.44 | 446,452.0 | +8.16% |
| 2025-11-25 | $16.31 | $15.87 | $0.44 | 201,621.0 | +2.82% |
| 2025-11-24 | $16.00 | $15.13 | $0.8699 | 249,358.0 | +1.63% |
| 2025-11-21 | $15.62 | $14.69 | $0.93 | 200,861.0 | +7.33% |
| 2025-11-20 | $15.24 | $14.32 | $0.92 | 162,210.0 | -3.57% |
| 2025-11-19 | $14.94 | $14.56 | $0.38 | 69,626.0 | -0.27% |
| 2025-11-18 | $15.03 | $14.56 | $0.47 | 104,111.0 | -1.33% |
| 2025-11-17 | $15.61 | $15.05 | $0.56 | 141,929.0 | +2.17% |
| 2025-11-14 | $15.03 | $14.42 | $0.6141 | 129,962.0 | -1.01% |
| 2025-11-13 | $15.38 | $14.70 | $0.68 | 204,894.0 | -4.97% |
| 2025-11-12 | $15.75 | $15.32 | $0.425 | 113,527.0 | +1.09% |
| 2025-11-11 | $15.57 | $15.19 | $0.38 | 180,497.0 | +2.10% |
| 2025-11-10 | $15.34 | $15.02 | $0.325 | 141,520.0 | +4.11% |
| 2025-11-07 | $14.62 | $14.10 | $0.52 | 268,610.0 | -2.14% |
| 2025-11-06 | $15.29 | $14.80 | $0.49 | 227,127.0 | -3.93% |
| 2025-11-05 | $15.83 | $15.46 | $0.37 | 134,952.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $18.15 | $16.43 | $1.73 | 887,490.0 | +3.98% |
| 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% |
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% |
1.23%
0.92%
자본화:
|
볼륨(24시간):