Stockscreener 앱 받기
14.70
2.20%
-0.33
시간 외 거래:
14.99
0.29
+1.97%
Mesoblast Ltd Adr 주식 (MESO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $15.00 | $14.65 | $0.35 | 109,204.0 | -2.20% |
| 2025-08-08 | $15.21 | $14.93 | $0.275 | 86,771.0 | -1.70% |
| 2025-08-07 | $15.54 | $15.20 | $0.34 | 177,424.0 | -2.36% |
| 2025-08-06 | $15.95 | $15.55 | $0.40 | 76,035.0 | +0.45% |
| 2025-08-05 | $15.71 | $15.13 | $0.5878 | 93,034.0 | +1.04% |
| 2025-08-04 | $15.49 | $15.16 | $0.3262 | 56,714.0 | +1.71% |
| 2025-08-01 | $15.48 | $14.89 | $0.5899 | 166,297.0 | -0.59% |
| 2025-07-31 | $15.60 | $15.18 | $0.42 | 115,916.0 | -2.24% |
| 2025-07-30 | $16.00 | $15.40 | $0.60 | 171,737.0 | -2.07% |
| 2025-07-29 | $16.23 | $15.81 | $0.415 | 278,711.0 | +0.06% |
| 2025-07-28 | $16.22 | $15.90 | $0.32 | 177,810.0 | -2.63% |
| 2025-07-25 | $16.60 | $16.26 | $0.34 | 212,589.0 | -3.65% |
| 2025-07-24 | $17.63 | $16.81 | $0.8198 | 345,082.0 | +5.53% |
| 2025-07-23 | $16.23 | $15.79 | $0.44 | 183,030.0 | +6.70% |
| 2025-07-22 | $15.11 | $14.45 | $0.66 | 188,055.0 | +2.94% |
| 2025-07-21 | $15.30 | $14.60 | $0.70 | 424,929.0 | -6.21% |
| 2025-07-18 | $16.07 | $14.88 | $1.19 | 2,030,112.0 | +26.58% |
| 2025-07-17 | $12.69 | $11.87 | $0.825 | 498,356.0 | +8.72% |
| 2025-07-16 | $11.39 | $11.05 | $0.34 | 123,490.0 | +3.56% |
| 2025-07-15 | $11.22 | $10.96 | $0.2639 | 72,031.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $15.95 | $14.65 | $1.30 | 874,683.0 | -3.67% |
| 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% |
1.02%
3.70%
자본화:
|
볼륨(24시간):