기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Mesoblast Limited | MSB | 호주 증권거래소 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1.20 | 1.165 | 1.2125 | 1.18 | 1.15 |
MSB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.95 | 1.2125 | 0.94 | 1.06 | 18,903,051 | 0.23 | 24.21% |
1개월 | 0.935 | 1.2125 | 0.71 | 0.946294 | 11,367,832 | 0.245 | 26.20% |
3개월 | 0.27 | 1.2125 | 0.27 | 0.692449 | 11,804,896 | 0.91 | 337.04% |
6개월 | 0.375 | 1.2125 | 0.255 | 0.589701 | 7,536,086 | 0.805 | 214.67% |
1년 | 0.98 | 1.425 | 0.255 | 0.595883 | 5,864,961 | 0.20 | 20.41% |
3년 | 1.86 | 2.34 | 0.255 | 0.894616 | 3,157,525 | -0.68 | -36.56% |
5년 | 1.425 | 5.70 | 0.255 | 2.06 | 3,880,128 | -0.245 | -17.19% |
MSB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
06 5월(5) 2024 | 1.15 | 0.06 | 5.50% | 1.115 | 1.20 | 1.1125 | 17,944,902 |
03 5월(5) 2024 | 1.09 | 0.02 | 1.87% | 1.11 | 1.12 | 1.08 | 10,528,006 |
02 5월(5) 2024 | 1.07 | -0.03 | -2.73% | 1.105 | 1.21 | 1.05 | 25,637,958 |
01 5월(5) 2024 | 1.10 | 0.11 | 10.55% | 0.97 | 1.11 | 0.955 | 15,061,544 |
30 4월(4) 2024 | 0.995 | -0.09 | -8.29% | 1.12 | 1.12 | 0.98 | 25,912,213 |
29 4월(4) 2024 | 1.085 | 0.16 | 16.67% | 0.95 | 1.09 | 0.94 | 17,375,536 |
26 4월(4) 2024 | 0.93 | 0.0225 | 2.48% | 0.925 | 0.95 | 0.89 | 8,522,887 |
24 4월(4) 2024 | 0.9075 | 0.0025 | 0.28% | 0.92 | 0.935 | 0.89 | 7,616,298 |
23 4월(4) 2024 | 0.905 | 0.11 | 13.84% | 0.825 | 0.91 | 0.825 | 12,954,191 |
22 4월(4) 2024 | 0.795 | 0.03 | 3.92% | 0.79 | 0.805 | 0.7825 | 4,496,481 |
19 4월(4) 2024 | 0.765 | -0.015 | -1.92% | 0.765 | 0.8025 | 0.76 | 6,472,845 |
18 4월(4) 2024 | 0.78 | 0.03 | 4.00% | 0.76 | 0.795 | 0.76 | 7,394,392 |
17 4월(4) 2024 | 0.75 | -0.015 | -1.96% | 0.765 | 0.765 | 0.71 | 8,171,310 |
16 4월(4) 2024 | 0.765 | -0.07 | -8.38% | 0.80 | 0.81 | 0.7525 | 12,247,960 |
15 4월(4) 2024 | 0.835 | -0.02 | -2.34% | 0.835 | 0.84 | 0.81 | 7,028,642 |
12 4월(4) 2024 | 0.855 | -0.02 | -2.29% | 0.875 | 0.88 | 0.845 | 5,070,605 |
11 4월(4) 2024 | 0.875 | 0.00 | 0.00% | 0.87 | 0.88 | 0.835 | 8,897,095 |
10 4월(4) 2024 | 0.875 | -0.045 | -4.89% | 0.88 | 0.9025 | 0.87 | 7,927,349 |
09 4월(4) 2024 | 0.92 | -0.005 | -0.54% | 0.935 | 0.955 | 0.9125 | 13,305,671 |
08 4월(4) 2024 | 0.925 | 0.055 | 6.32% | 0.885 | 0.935 | 0.86 | 14,542,052 |
05 4월(4) 2024 | 0.87 | -0.035 | -3.87% | 0.845 | 0.885 | 0.835 | 10,219,225 |