Stockscreener 앱 받기
10.70
1.29%
-0.16
Mesoblast Ltd Adr 주식 (MESO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $10.79 | $10.62 | $0.1691 | 37,592.0 | -1.22% |
| 2025-07-02 | $11.18 | $10.81 | $0.37 | 382,312.0 | -10.40% |
| 2025-07-01 | $12.50 | $11.72 | $0.7835 | 472,118.0 | +11.29% |
| 2025-06-30 | $11.10 | $10.82 | $0.28 | 114,119.0 | -0.27% |
| 2025-06-27 | $11.12 | $10.79 | $0.335 | 165,213.0 | +1.58% |
| 2025-06-26 | $10.80 | $10.60 | $0.20 | 78,267.0 | +1.90% |
| 2025-06-25 | $10.63 | $10.32 | $0.305 | 158,245.0 | +0.96% |
| 2025-06-24 | $10.52 | $10.17 | $0.35 | 149,989.0 | +2.85% |
| 2025-06-23 | $10.25 | $9.88 | $0.37 | 403,720.0 | -2.64% |
| 2025-06-20 | $11.06 | $10.41 | $0.65 | 437,599.0 | -10.74% |
| 2025-06-18 | $11.85 | $11.61 | $0.24 | 98,363.0 | -0.68% |
| 2025-06-17 | $12.06 | $11.74 | $0.325 | 148,975.0 | -4.31% |
| 2025-06-16 | $12.37 | $12.08 | $0.2885 | 118,974.0 | +4.41% |
| 2025-06-13 | $11.98 | $11.70 | $0.28 | 123,530.0 | -3.13% |
| 2025-06-12 | $12.50 | $11.90 | $0.60 | 214,686.0 | +2.44% |
| 2025-06-11 | $12.09 | $11.77 | $0.32 | 262,729.0 | -6.61% |
| 2025-06-10 | $13.21 | $11.97 | $1.24 | 355,041.0 | +7.26% |
| 2025-06-09 | $11.97 | $11.55 | $0.42 | 248,083.0 | +0.51% |
| 2025-06-06 | $12.00 | $11.59 | $0.41 | 110,751.0 | +1.55% |
| 2025-06-05 | $11.80 | $11.46 | $0.3399 | 179,245.0 | +1.31% |
| 2025-06-04 | $11.51 | $11.08 | $0.4292 | 188,702.0 | +8.63% |
| 2025-06-03 | $10.66 | $10.41 | $0.255 | 124,847.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $12.50 | $10.62 | $1.88 | 892,022.0 | -1.49% |
| 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% |
0.34%
7.69%
자본화:
|
볼륨(24시간):