Stockscreener 앱 받기
15.62
3.10%
-0.495
Mesoblast Ltd Adr 주식 (MESO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $15.93 | $15.59 | $0.34 | 98,074.0 | -3.10% |
| 2025-11-03 | $16.36 | $15.71 | $0.65 | 279,784.0 | -3.30% |
| 2025-10-31 | $16.91 | $16.38 | $0.5335 | 146,195.0 | +1.40% |
| 2025-10-30 | $16.52 | $16.10 | $0.42 | 83,442.0 | +0.43% |
| 2025-10-29 | $16.73 | $16.28 | $0.45 | 120,751.0 | -2.21% |
| 2025-10-28 | $17.00 | $16.66 | $0.3406 | 92,047.0 | +0.12% |
| 2025-10-27 | $17.01 | $16.50 | $0.51 | 166,185.0 | -0.59% |
| 2025-10-24 | $17.18 | $16.79 | $0.3899 | 136,942.0 | -1.70% |
| 2025-10-23 | $17.42 | $16.86 | $0.56 | 160,914.0 | -0.47% |
| 2025-10-22 | $17.66 | $16.90 | $0.76 | 212,013.0 | -6.48% |
| 2025-10-21 | $18.94 | $18.18 | $0.755 | 375,853.0 | +4.08% |
| 2025-10-20 | $17.82 | $17.23 | $0.59 | 198,970.0 | +3.40% |
| 2025-10-17 | $17.29 | $16.79 | $0.50 | 272,707.0 | -5.64% |
| 2025-10-16 | $18.50 | $17.98 | $0.52 | 156,776.0 | +0.78% |
| 2025-10-15 | $18.09 | $17.71 | $0.38 | 131,877.0 | +0.90% |
| 2025-10-14 | $17.98 | $17.55 | $0.43 | 255,575.0 | -1.93% |
| 2025-10-13 | $18.56 | $17.81 | $0.7541 | 226,088.0 | -0.98% |
| 2025-10-10 | $19.17 | $18.10 | $1.07 | 261,017.0 | -6.20% |
| 2025-10-09 | $20.18 | $19.47 | $0.7079 | 244,923.0 | -1.11% |
| 2025-10-08 | $19.98 | $19.28 | $0.7001 | 693,122.0 | +9.18% |
| 2025-10-07 | $18.40 | $17.79 | $0.61 | 368,162.0 | +4.45% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $16.36 | $15.59 | $0.77 | 377,858.0 | -6.30% |
| 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% |
1.15%
0.56%
자본화:
|
볼륨(24시간):