Mesa Laboratories Inc (MLAB)

MLAB
🏛️ Vereinigte Staaten →
64.07
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 72.84 72.84 72.05 72.05 2.1K
09:32 72.83 72.83 72.83 72.83 0.5K
09:38 72.27 73.14 72.27 73.14 2.1K
09:44 73.27 73.27 73.27 73.27 0.8K
09:46 72.20 72.20 72.20 72.19 0.7K
09:48 72.13 72.81 72.13 72.21 1.1K
09:49 72.51 72.51 71.74 71.74 1.6K
09:51 71.48 71.51 71.48 71.51 0.2K
09:52 72.33 72.33 71.33 71.33 2.4K
09:55 73.50 73.50 72.79 72.79 2.1K
09:56 73.20 73.20 73.20 73.20 0.4K
09:58 73.18 73.18 73.18 73.18 0.6K
10:04 73.43 73.43 73.43 73.43 0.4K
10:06 73.17 73.66 73.17 73.66 1.2K
10:07 73.18 73.18 73.18 73.18 1.5K
10:08 73.15 73.15 73.15 73.15 0.5K
10:16 72.60 72.60 72.60 72.60 0.3K
10:22 72.24 72.24 71.90 71.90 0.9K
10:27 71.31 71.31 71.31 71.31 0.4K
10:34 71.33 71.33 71.33 71.33 0.2K
10:37 71.64 71.64 71.64 71.64 0.9K
10:39 71.79 71.79 71.79 71.79 0.4K
10:44 71.53 71.53 71.53 71.53 0.2K
10:50 72.07 72.07 72.07 72.07 0.8K
10:53 72.17 72.17 72.17 72.17 0.2K
10:55 72.56 72.56 72.56 72.56 0.3K
10:56 72.79 72.79 72.79 72.79 0.1K
10:59 72.99 72.99 72.99 72.99 0.2K
11:00 73.18 73.18 73.18 73.18 2.4K
11:05 73.93 74.22 73.88 73.88 1.9K
11:12 73.83 73.83 73.83 73.83 0.1K
11:15 73.57 73.57 73.46 73.53 1.5K
11:16 73.53 73.64 73.53 73.64 0.7K
11:19 73.54 73.54 73.54 73.54 0.2K
11:20 73.64 73.64 73.64 73.64 0.3K
11:27 73.64 73.64 73.64 73.64 0.3K
11:31 73.64 73.64 73.64 73.64 0.3K
11:32 73.52 73.52 73.52 73.52 0.2K
11:33 73.51 73.51 73.51 73.51 0.9K
11:37 73.27 73.27 73.27 73.27 0.7K
11:42 73.31 73.31 73.31 73.31 0.2K
11:44 73.08 73.08 73.08 73.08 0.5K
11:49 72.98 72.98 72.98 72.98 0.2K
11:50 73.02 73.02 73.02 73.02 0.7K
11:52 73.08 73.08 73.08 73.08 0.5K
11:57 72.97 72.97 72.97 72.97 0.4K
11:58 73.08 73.57 73.08 73.57 5.4K
11:59 73.73 74.47 73.73 74.47 2.9K
12:00 74.47 74.47 74.47 74.47 0.6K
12:04 74.56 74.56 74.56 74.56 0.3K
12:05 74.07 74.07 74.07 74.07 1.4K
12:07 73.87 73.87 73.87 73.86 1.2K
12:17 73.39 73.39 73.39 73.39 0.8K
12:26 73.73 73.99 73.73 73.99 1.5K
12:27 73.95 73.95 73.95 73.94 0.5K
12:31 74.23 74.23 74.23 74.23 0.6K
12:32 73.70 73.70 73.70 73.70 0.5K
12:36 73.79 73.79 73.79 73.79 0.5K
12:43 74.23 74.23 74.23 74.23 1.7K
12:53 74.39 74.77 74.39 74.60 2.2K
12:58 74.48 74.48 74.48 74.48 0.1K
12:59 74.41 74.41 74.41 74.41 0.6K
13:02 74.47 74.47 74.47 74.47 0.2K
13:04 74.55 74.93 74.55 74.93 1.2K
13:05 74.97 74.97 74.97 74.97 0.5K
13:11 74.75 74.83 74.75 74.83 0.2K
13:12 74.83 74.83 74.83 74.83 0.7K
13:16 74.98 74.98 74.98 74.98 0.6K
13:24 74.82 74.82 74.82 74.82 0.6K
13:31 75.19 75.19 75.19 75.19 0.8K
13:33 75.30 75.30 75.30 75.30 0.2K
13:36 75.39 75.39 75.39 75.39 0.2K
13:37 75.48 75.48 75.48 75.48 1.6K
13:42 75.55 75.55 75.47 75.47 2.7K
13:44 75.45 75.47 75.45 75.47 3.3K
13:45 75.02 75.02 75.02 75.02 0.7K
13:47 74.84 74.84 74.84 74.84 0.4K
13:48 74.64 74.64 74.64 74.64 0.3K
13:50 74.65 74.65 74.39 74.39 1.5K
13:51 74.11 74.11 74.11 74.11 0.6K
13:54 74.17 74.35 74.17 74.35 2.3K
13:57 74.39 74.39 74.39 74.39 0.2K
14:02 74.31 74.31 74.31 74.31 0.5K
14:07 73.93 73.93 73.93 73.93 0.2K
14:11 74.01 74.01 74.01 74.01 0.1K
14:12 74.04 74.04 74.04 74.04 0.4K
14:17 74.06 74.06 73.94 73.94 2.2K
14:23 74.04 74.04 74.04 74.04 0.7K
14:35 73.90 73.90 73.90 73.90 0.2K
14:40 73.99 73.99 73.99 73.99 0.8K
14:44 74.00 74.00 74.00 74.00 0.5K
14:47 73.87 73.87 73.87 73.87 0.7K
14:52 73.88 73.88 73.88 73.88 1.2K
14:57 74.34 74.34 74.34 74.34 0.5K
15:05 74.39 74.39 74.23 74.22 1.3K
15:06 74.23 74.35 74.23 74.35 2.1K
15:07 74.20 74.22 74.20 74.22 0.9K
15:09 73.98 73.98 73.87 73.87 2.8K
15:10 73.94 73.94 73.87 73.87 1.4K
15:11 73.88 74.00 73.88 74.00 0.9K
15:12 73.97 74.09 73.97 74.09 1.2K
15:15 74.23 74.23 74.23 74.23 0.9K
15:17 74.20 74.24 74.16 74.16 0.5K
15:18 74.23 74.23 74.23 74.23 0.8K
15:19 74.09 74.09 74.02 74.02 1.3K
15:20 74.02 74.02 74.02 74.02 0.1K
15:22 73.99 73.99 73.99 73.99 0.3K
15:25 74.02 74.22 74.02 74.22 1.2K
15:30 74.13 74.24 74.13 74.15 0.9K
15:32 74.17 74.17 74.17 74.17 0.4K
15:33 74.16 74.16 73.91 73.91 2.2K
15:35 73.80 73.80 73.80 73.80 4.3K
15:36 73.35 73.35 73.30 73.30 0.6K
15:37 73.14 73.15 73.14 73.15 0.5K
15:38 73.17 73.17 73.16 73.16 1.9K
15:39 73.01 73.01 73.01 73.01 0.3K
15:40 73.02 73.10 73.02 73.10 2.1K
15:41 73.24 73.24 73.24 73.24 1.4K
15:42 73.36 73.36 73.36 73.36 0.2K
15:43 73.48 73.49 73.48 73.49 0.6K
15:44 73.55 73.97 73.55 73.97 2.6K
15:45 73.99 74.04 73.99 74.04 0.3K
15:46 74.18 74.18 74.18 74.18 2.0K
15:49 74.23 74.35 74.09 74.09 0.4K
15:50 73.96 74.10 73.89 73.97 4.9K
15:51 73.98 74.08 73.98 74.08 0.9K
15:52 74.00 74.00 74.00 74.00 0.7K
15:53 74.00 74.00 73.97 73.97 2.4K
15:54 73.97 74.05 73.97 73.99 4.5K
15:55 73.87 73.96 73.87 73.96 1.3K
15:56 73.94 74.08 73.94 74.08 6.5K
15:57 73.99 74.17 73.99 74.17 4.5K
15:58 74.04 74.06 74.03 74.03 2.5K
15:59 74.04 74.04 74.00 74.01 25.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 65.01 65.07 63.64 64.07 0.1M
2025-09-26 64.46 65.96 63.96 64.51 0.1M
2025-09-25 65.51 66.49 63.51 64.14 0.2M
2025-09-24 70.16 70.51 66.26 66.41 0.2M
2025-09-23 73.85 74.77 68.72 70.14 0.3M
2025-09-22 72.84 75.61 71.31 74.01 0.2M
2025-09-19 68.82 73.79 67.94 73.14 1.1M
2025-09-18 66.25 70.67 65.10 69.17 0.1M
2025-09-17 65.51 68.50 64.71 65.15 0.1M
2025-09-16 66.43 67.07 63.00 64.96 0.1M
2025-09-15 61.66 67.91 61.42 66.29 0.3M
2025-09-12 62.86 62.86 59.44 61.66 0.2M
2025-09-11 59.42 64.35 58.83 63.09 0.1M
2025-09-10 61.32 61.91 59.45 59.53 0.1M
2025-09-09 63.47 63.47 60.43 61.59 0.2M
2025-09-08 63.20 63.87 60.63 63.76 0.2M
2025-09-05 65.13 68.00 63.80 64.75 0.1M
2025-09-04 61.41 64.44 59.63 64.33 0.2M
2025-09-03 63.67 65.92 60.58 61.39 0.1M
2025-09-02 66.79 67.00 63.74 64.21 0.1M
2025-08-29 67.03 68.18 66.98 67.75 0.1M
2025-08-28 68.68 68.68 66.90 67.40 0.1M
2025-08-27 69.15 70.30 68.00 68.79 0.1M
2025-08-26 71.94 72.95 68.99 69.33 0.2M
2025-08-25 73.14 73.14 70.28 72.06 0.0M
2025-08-22 67.50 73.20 67.32 72.96 0.1M
2025-08-21 68.20 69.51 66.66 66.91 0.1M
2025-08-20 69.72 70.70 68.59 68.87 0.1M
2025-08-19 69.04 70.59 67.53 70.21 0.1M
2025-08-18 68.94 70.02 66.72 68.40 0.1M
2025-08-15 68.20 69.98 65.52 68.87 0.2M
2025-08-14 68.15 69.27 63.54 67.89 0.1M
2025-08-13 63.27 69.46 60.63 69.28 0.1M
2025-08-12 60.59 63.78 60.59 63.27 0.1M
2025-08-11 64.73 65.88 59.94 60.49 0.1M
2025-08-08 63.28 65.00 62.54 64.29 0.1M
2025-08-07 63.81 66.15 63.00 63.47 0.2M
2025-08-06 57.81 62.91 55.45 62.01 0.3M
2025-08-05 74.90 75.91 57.41 57.44 0.2M
2025-08-04 75.42 76.85 72.83 76.50 0.1M
2025-08-01 75.22 75.22 72.43 74.91 0.1M
2025-07-31 78.12 80.40 76.27 76.48 0.1M
2025-07-30 77.39 79.59 76.03 78.80 0.1M
2025-07-29 78.00 78.00 76.14 76.78 0.1M
2025-07-28 75.80 78.31 74.36 77.26 0.1M
2025-07-25 74.13 75.63 73.96 75.62 0.1M
2025-07-24 74.33 75.46 73.51 74.33 0.1M
2025-07-23 71.78 74.95 71.78 74.64 0.1M
2025-07-22 68.23 72.52 68.23 71.39 0.1M
2025-07-21 70.41 70.94 67.95 67.97 0.1M
2025-07-18 76.18 76.18 68.58 70.05 0.2M
2025-07-17 78.60 80.93 74.64 75.13 0.2M
2025-07-16 78.32 80.84 76.36 79.03 0.2M
2025-07-15 82.99 83.75 76.19 77.57 0.3M
2025-07-14 85.64 88.05 82.62 82.86 0.2M
2025-07-11 89.11 89.11 86.27 86.42 0.2M
2025-07-10 91.04 95.14 89.96 90.31 0.1M
2025-07-09 92.50 92.50 90.15 90.79 0.1M
2025-07-08 92.94 95.29 91.53 92.02 0.1M
2025-07-07 101.60 102.43 90.83 92.94 0.3M
2025-07-03 100.90 103.73 99.54 103.40 0.1M
2025-07-02 98.05 100.75 97.06 100.63 0.2M
2025-07-01 94.22 101.11 93.57 97.71 0.2M
2025-06-30 98.74 98.91 94.08 94.22 0.3M
2025-06-27 97.04 99.86 95.44 98.67 0.5M
2025-06-26 98.95 101.18 95.21 96.36 0.5M
2025-06-25 99.10 100.59 95.16 97.99 0.3M
2025-06-24 99.54 101.23 98.22 98.59 0.3M
2025-06-23 95.16 98.23 93.01 97.91 0.1M
2025-06-20 94.28 96.27 92.41 95.82 0.2M
2025-06-18 92.17 95.17 91.26 92.99 0.2M
2025-06-17 95.09 96.13 87.80 92.73 0.2M
2025-06-16 98.43 98.99 95.75 96.09 0.1M
2025-06-13 98.03 99.87 96.87 97.10 0.1M
2025-06-12 103.45 104.41 99.89 99.89 0.1M
2025-06-11 105.01 105.59 103.22 104.51 0.1M
2025-06-10 103.92 105.27 103.20 104.35 0.3M
2025-06-09 106.40 106.40 99.85 102.86 0.2M
2025-06-06 101.99 104.19 100.83 103.99 0.3M
2025-06-05 100.79 100.94 98.83 99.79 0.2M
2025-06-04 100.08 100.99 98.15 100.93 0.1M
2025-06-03 98.05 102.52 96.54 100.12 0.1M
2025-06-02 100.86 101.73 97.80 97.96 0.1M
2025-05-30 102.75 104.47 100.44 100.62 0.0M
2025-05-29 103.79 104.93 101.24 104.64 0.1M
2025-05-28 110.87 110.87 98.06 103.07 0.1M
2025-05-27 111.38 115.35 109.79 113.20 0.0M
2025-05-23 109.07 111.54 108.25 109.85 0.0M
2025-05-22 111.23 112.95 110.01 111.02 0.0M
2025-05-21 113.96 115.19 110.75 111.97 0.0M
2025-05-20 118.28 118.65 113.73 115.32 0.0M
2025-05-19 119.55 122.20 116.66 118.55 0.0M
2025-05-16 121.05 122.42 117.61 122.42 0.0M
2025-05-15 119.81 123.27 114.52 121.35 0.0M
2025-05-14 126.24 126.56 118.69 120.10 0.1M
2025-05-13 128.15 129.61 125.73 126.94 0.0M
2025-05-12 130.46 131.20 125.90 128.00 0.1M
2025-05-09 125.16 125.70 121.95 123.84 0.0M
2025-05-08 120.77 128.55 119.81 125.54 0.0M
2025-05-07 119.90 122.19 118.30 120.29 0.0M
2025-05-06 118.00 120.04 116.81 117.98 0.0M
2025-05-05 118.17 119.76 117.55 118.53 0.0M
2025-05-02 117.30 120.05 115.20 119.06 0.0M
2025-05-01 115.34 117.92 112.38 115.40 0.0M
2025-04-30 116.49 116.79 113.90 115.25 0.0M
2025-04-29 117.45 118.65 115.13 117.36 0.0M
2025-04-28 116.72 118.32 114.94 117.11 0.0M
2025-04-25 114.93 117.25 112.06 116.48 0.0M
2025-04-24 114.61 117.48 111.98 116.32 0.0M
2025-04-23 117.31 120.85 113.04 114.52 0.1M
2025-04-22 110.29 113.06 108.85 113.04 0.0M
2025-04-21 111.18 112.60 108.32 109.02 0.1M
2025-04-17 113.00 113.61 111.39 112.01 0.0M
2025-04-16 114.63 115.68 109.95 112.92 0.1M
2025-04-15 113.40 117.85 112.11 115.52 0.0M
2025-04-14 115.89 116.51 111.14 114.09 0.0M
2025-04-11 110.31 114.57 107.54 114.57 0.0M
2025-04-10 112.56 116.72 106.87 109.86 0.0M
2025-04-09 103.52 118.77 102.79 116.92 0.0M
2025-04-08 113.70 115.06 103.58 105.24 0.1M
2025-04-07 103.83 113.77 101.09 109.04 0.1M
2025-04-04 102.93 110.37 97.20 108.00 0.1M
2025-04-03 113.05 114.15 107.57 108.39 0.1M
2025-04-02 114.98 121.91 114.80 120.69 0.1M
2025-04-01 117.85 121.25 114.96 117.49 0.1M
2025-03-31 117.20 119.90 114.67 118.66 0.1M
2025-03-28 124.36 125.00 117.14 119.57 0.1M
2025-03-27 121.90 126.00 121.90 124.64 0.1M
2025-03-26 124.88 126.10 121.89 121.89 0.1M
2025-03-25 127.72 128.00 125.07 125.42 0.1M
2025-03-24 128.28 130.12 126.00 128.45 0.1M
2025-03-21 122.77 125.14 120.58 125.14 0.1M
2025-03-20 121.74 124.85 121.13 123.50 0.0M
2025-03-19 125.53 125.53 122.63 124.24 0.1M
2025-03-18 127.42 127.42 124.27 126.12 0.0M
2025-03-17 125.18 129.72 125.18 128.67 0.0M
2025-03-14 123.62 127.74 123.48 126.18 0.0M
2025-03-13 122.80 123.52 119.08 122.33 0.0M
2025-03-12 126.12 128.25 122.44 123.42 0.0M
2025-03-11 127.01 128.61 122.93 124.71 0.0M
2025-03-10 135.37 135.37 124.70 125.67 0.0M
2025-03-07 137.67 142.19 137.54 137.54 0.0M
2025-03-06 134.91 139.14 134.91 138.21 0.1M
2025-03-05 135.22 141.75 135.22 137.55 0.0M
2025-03-04 133.99 137.47 131.89 136.24 0.1M
2025-03-03 139.09 140.10 134.45 135.44 0.1M
2025-02-28 136.22 140.16 135.16 139.38 0.0M
2025-02-27 144.07 144.07 135.38 135.38 0.0M
2025-02-26 144.45 147.59 143.58 144.50 0.0M
2025-02-25 146.13 146.68 142.80 144.36 0.0M
2025-02-24 142.09 148.77 140.28 145.64 0.0M
2025-02-21 147.49 147.49 139.35 141.70 0.0M
2025-02-20 149.12 149.12 140.91 145.90 0.0M
2025-02-19 144.66 152.03 144.21 150.20 0.0M
2025-02-18 146.66 146.66 142.58 144.96 0.0M
2025-02-14 146.97 147.51 143.50 145.74 0.0M
2025-02-13 143.50 145.63 143.50 145.63 0.0M
2025-02-12 147.24 149.66 141.97 142.63 0.0M
2025-02-11 154.26 154.26 145.86 150.50 0.1M
2025-02-10 148.45 155.12 142.80 154.76 0.1M
2025-02-07 141.73 148.00 138.01 147.79 0.1M
2025-02-06 138.34 143.27 135.83 141.73 0.0M
2025-02-05 139.25 143.06 138.27 138.90 0.0M
2025-02-04 135.50 152.75 135.50 137.27 0.1M
2025-02-03 132.88 135.65 132.50 133.93 0.0M
2025-01-31 142.28 142.63 135.68 137.69 0.0M
2025-01-30 138.42 144.84 138.14 142.25 0.0M
2025-01-29 138.07 138.88 135.11 136.72 0.0M
2025-01-28 138.00 146.25 138.00 139.40 0.0M
2025-01-27 139.49 140.50 133.51 139.49 0.0M
2025-01-24 141.61 149.50 138.95 140.47 0.0M
2025-01-23 143.70 143.70 138.64 142.41 0.0M
2025-01-22 146.51 147.06 143.38 144.85 0.0M
2025-01-21 141.65 148.00 141.65 146.64 0.0M
2025-01-17 138.31 144.91 138.31 139.61 0.0M
2025-01-16 133.99 137.83 131.90 137.16 0.0M
2025-01-15 135.78 137.00 134.02 135.08 0.0M
2025-01-14 132.64 132.99 129.21 131.05 0.0M
2025-01-13 133.00 133.00 125.70 131.10 0.0M
2025-01-10 138.58 140.69 132.50 134.39 0.0M
2025-01-08 137.95 142.04 137.00 142.03 0.0M
2025-01-07 144.36 147.00 138.53 138.91 0.0M
2025-01-06 138.21 147.34 137.98 144.19 0.1M
2025-01-03 132.33 138.35 131.75 138.35 0.0M
2025-01-02 132.40 134.31 130.39 131.97 0.0M