Mesa Laboratories Inc (MLAB)

MLAB
🏛️ Vereinigte Staaten →
67.01
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 164.76 167.04 163.08 166.21 0.1M
2022-12-29 164.41 171.43 163.06 165.90 0.1M
2022-12-28 163.07 166.18 160.70 163.05 0.1M
2022-12-27 163.78 165.68 154.90 161.65 0.1M
2022-12-23 161.62 166.54 161.12 162.81 0.1M
2022-12-22 163.07 164.39 158.77 163.40 0.1M
2022-12-21 163.12 167.67 161.80 165.40 0.1M
2022-12-20 162.47 166.12 158.69 162.28 0.1M
2022-12-19 165.91 169.38 160.21 162.48 0.1M
2022-12-16 163.53 168.42 155.56 167.58 0.1M
2022-12-15 173.30 173.30 165.72 166.49 0.1M
2022-12-14 175.54 180.78 173.00 174.41 0.1M
2022-12-13 177.00 181.74 175.65 175.65 0.1M
2022-12-12 173.68 175.34 167.81 170.91 0.1M
2022-12-09 174.50 180.40 172.91 173.68 0.1M
2022-12-08 171.86 178.36 170.76 177.76 0.1M
2022-12-07 174.06 176.80 172.68 172.86 0.1M
2022-12-06 175.79 175.79 170.89 173.74 0.1M
2022-12-05 177.16 179.51 170.67 174.47 0.1M
2022-12-02 174.92 179.30 171.52 178.03 0.1M
2022-12-01 169.15 178.11 166.08 177.33 0.1M
2022-11-30 165.00 170.44 159.25 169.17 0.1M
2022-11-29 169.63 169.63 158.01 165.00 0.0M
2022-11-28 172.21 175.88 169.23 169.68 0.1M
2022-11-25 172.89 176.56 172.02 176.33 0.0M
2022-11-23 170.90 176.90 167.40 173.80 0.0M
2022-11-22 180.00 180.00 154.10 169.90 0.1M
2022-11-21 177.69 184.49 177.50 184.15 0.0M
2022-11-18 186.83 188.38 177.53 178.42 0.1M
2022-11-17 181.97 183.79 176.68 183.45 0.1M
2022-11-16 189.69 189.69 181.26 182.29 0.1M
2022-11-15 186.45 190.30 185.50 188.84 0.1M
2022-11-14 178.60 186.54 177.20 184.91 0.1M
2022-11-11 176.33 187.19 174.66 180.51 0.1M
2022-11-10 177.30 178.08 170.83 175.85 0.1M
2022-11-09 167.84 170.42 164.18 168.91 0.1M
2022-11-08 161.71 168.68 159.09 167.90 0.1M
2022-11-07 161.44 166.08 158.42 160.15 0.1M
2022-11-04 147.82 163.09 147.53 162.09 0.1M
2022-11-03 133.59 149.13 132.70 147.54 0.1M
2022-11-02 132.39 135.07 127.51 128.00 0.0M
2022-11-01 134.71 137.40 133.44 133.65 0.0M
2022-10-31 134.62 135.15 131.85 132.21 0.1M
2022-10-28 136.01 138.48 133.30 135.81 0.0M
2022-10-27 133.14 137.99 132.08 134.81 0.1M
2022-10-26 131.84 135.69 130.32 132.93 0.1M
2022-10-25 121.21 130.21 121.21 130.21 0.0M
2022-10-24 119.67 123.55 118.00 121.26 0.0M
2022-10-21 120.21 120.21 114.21 118.55 0.1M
2022-10-20 125.38 125.38 118.62 119.61 0.1M
2022-10-19 129.54 129.54 122.84 124.52 0.1M
2022-10-18 133.49 137.64 130.85 131.53 0.1M
2022-10-17 130.70 133.69 130.17 131.46 0.1M
2022-10-14 130.92 130.92 125.51 126.51 0.0M
2022-10-13 127.62 130.99 125.59 128.79 0.1M
2022-10-12 129.72 131.90 127.50 130.74 0.0M
2022-10-11 130.71 132.64 127.15 128.62 0.1M
2022-10-10 134.88 134.88 129.49 131.17 0.0M
2022-10-07 135.96 137.23 133.20 133.28 0.1M
2022-10-06 143.43 143.43 138.08 138.57 0.0M
2022-10-05 143.50 145.14 141.52 144.24 0.0M
2022-10-04 146.48 149.99 145.79 146.39 0.1M
2022-10-03 141.58 149.98 138.77 144.02 0.1M
2022-09-30 143.56 147.19 140.55 140.83 0.0M
2022-09-29 142.26 142.97 140.05 142.64 0.1M
2022-09-28 139.49 147.35 138.18 144.47 0.1M
2022-09-27 146.45 146.45 136.11 139.58 0.2M
2022-09-26 140.70 148.03 140.70 144.30 0.1M
2022-09-23 142.20 143.04 138.50 140.89 0.1M
2022-09-22 145.20 145.39 142.80 144.19 0.1M
2022-09-21 146.79 149.17 145.21 145.55 0.1M
2022-09-20 148.38 151.64 143.30 147.01 0.1M
2022-09-19 151.60 152.57 149.00 149.08 0.1M
2022-09-16 158.75 158.75 148.70 153.61 0.1M
2022-09-15 156.00 159.79 154.22 159.00 0.1M
2022-09-14 160.50 160.50 155.04 157.25 0.0M
2022-09-13 166.31 169.44 159.93 160.34 0.1M
2022-09-12 168.05 170.37 167.60 170.37 0.1M
2022-09-09 165.04 166.99 163.64 166.71 0.0M
2022-09-08 160.74 162.81 159.13 162.52 0.1M
2022-09-07 157.32 161.91 155.53 161.15 0.1M
2022-09-06 163.18 163.18 155.68 156.30 0.1M
2022-09-02 179.03 179.03 163.30 163.97 0.1M
2022-09-01 170.40 178.96 169.45 178.42 0.1M
2022-08-31 173.16 174.08 170.50 170.86 0.1M
2022-08-30 173.73 176.45 172.47 173.56 0.1M
2022-08-29 170.67 174.91 170.67 174.61 0.1M
2022-08-26 176.89 176.89 169.76 172.48 0.1M
2022-08-25 167.73 176.58 166.27 175.56 0.1M
2022-08-24 172.73 172.73 164.90 168.00 0.1M
2022-08-23 182.13 182.13 173.76 173.76 0.1M
2022-08-22 186.70 186.70 182.54 182.95 0.1M
2022-08-19 198.03 198.03 189.39 189.62 0.1M
2022-08-18 197.91 198.45 194.65 198.45 0.0M
2022-08-17 199.70 199.91 196.57 198.80 0.0M
2022-08-16 198.72 201.33 195.59 200.30 0.0M
2022-08-15 195.97 201.81 193.80 199.66 0.0M
2022-08-12 192.32 196.50 190.00 196.14 0.1M
2022-08-11 195.31 198.00 189.59 190.64 0.0M
2022-08-10 194.86 199.10 191.90 196.21 0.1M
2022-08-09 200.30 200.44 191.19 191.27 0.0M
2022-08-08 202.82 204.64 198.37 201.58 0.0M
2022-08-05 202.30 204.97 199.52 202.42 0.0M
2022-08-04 211.71 214.77 205.41 205.41 0.0M
2022-08-03 213.36 214.68 211.20 214.20 0.0M
2022-08-02 212.89 216.41 211.32 213.65 0.0M
2022-08-01 212.93 215.40 211.30 214.98 0.0M
2022-07-29 210.51 214.67 209.69 213.25 0.0M
2022-07-28 205.62 211.28 205.62 210.51 0.0M
2022-07-27 203.90 205.59 200.35 204.81 0.0M
2022-07-26 201.80 203.79 199.59 202.80 0.0M
2022-07-25 204.56 204.56 199.61 202.61 0.0M
2022-07-22 208.07 208.07 200.01 203.88 0.0M
2022-07-21 201.40 208.44 201.40 207.75 0.0M
2022-07-20 199.42 203.30 199.42 202.89 0.0M
2022-07-19 194.41 200.44 194.41 199.86 0.0M
2022-07-18 199.24 200.17 192.95 193.32 0.0M
2022-07-15 197.33 199.43 195.34 198.51 0.0M
2022-07-14 197.73 197.73 188.73 193.65 0.0M
2022-07-13 196.44 203.72 192.59 197.62 0.0M
2022-07-12 193.92 197.77 190.47 197.07 0.0M
2022-07-11 201.73 201.73 193.03 193.25 0.1M
2022-07-08 201.79 206.89 201.79 203.83 0.0M
2022-07-07 201.15 204.58 199.97 203.74 0.0M
2022-07-06 203.50 205.48 201.35 201.66 0.0M
2022-07-05 205.31 206.11 201.92 204.59 0.0M
2022-07-01 202.40 207.15 202.40 206.87 0.0M
2022-06-30 199.45 206.70 199.45 203.94 0.0M
2022-06-29 196.47 203.47 194.33 202.72 0.0M
2022-06-28 203.27 203.80 194.61 194.61 0.0M
2022-06-27 201.79 204.11 197.82 202.99 0.0M
2022-06-24 198.15 201.87 195.31 199.66 0.2M
2022-06-23 191.13 198.88 190.35 198.02 0.0M
2022-06-22 186.23 193.48 186.23 191.85 0.0M
2022-06-21 191.03 191.03 185.16 188.90 0.0M
2022-06-17 181.56 190.12 181.56 188.27 0.2M
2022-06-16 182.11 182.67 178.32 182.13 0.0M
2022-06-15 185.35 187.65 184.27 185.57 0.0M
2022-06-14 191.35 191.35 182.01 184.70 0.0M
2022-06-13 195.82 195.95 188.58 188.83 0.0M
2022-06-10 204.86 204.86 198.99 201.72 0.0M
2022-06-09 208.85 212.58 208.09 208.40 0.0M
2022-06-08 208.05 211.40 207.91 209.01 0.1M
2022-06-07 210.95 211.73 205.98 209.23 0.0M
2022-06-06 211.33 212.80 207.64 210.78 0.0M
2022-06-03 216.43 216.43 210.18 211.41 0.0M
2022-06-02 210.15 216.93 209.34 215.86 0.0M
2022-06-01 211.28 211.40 206.37 209.13 0.0M
2022-05-31 219.20 226.40 204.28 209.25 0.1M
2022-05-27 212.74 217.69 211.99 217.19 0.0M
2022-05-26 209.54 212.29 208.00 210.74 0.0M
2022-05-25 211.61 211.77 207.99 208.43 0.0M
2022-05-24 206.50 210.44 206.42 209.70 0.0M
2022-05-23 212.35 213.03 209.93 211.24 0.0M
2022-05-20 214.89 214.89 209.54 212.06 0.0M
2022-05-19 211.67 215.72 211.08 212.17 0.0M
2022-05-18 213.71 214.00 210.40 213.08 0.0M
2022-05-17 214.52 219.24 214.51 216.67 0.0M
2022-05-16 218.24 219.98 211.29 212.30 0.0M
2022-05-13 215.26 219.30 214.52 217.98 0.0M
2022-05-12 214.55 218.19 210.11 213.33 0.0M
2022-05-11 222.09 225.14 215.79 215.81 0.0M
2022-05-10 223.69 224.93 218.41 222.90 0.0M
2022-05-09 223.83 227.67 219.19 221.78 0.0M
2022-05-06 225.30 227.81 223.71 226.75 0.0M
2022-05-05 225.67 229.26 220.54 227.15 0.0M
2022-05-04 215.24 231.64 215.24 231.51 0.0M
2022-05-03 214.79 218.58 214.62 218.42 0.0M
2022-05-02 215.15 217.11 210.77 216.80 0.0M
2022-04-29 217.10 219.48 212.50 213.63 0.0M
2022-04-28 224.63 224.63 216.57 217.08 0.0M
2022-04-27 224.09 225.74 219.36 221.26 0.0M
2022-04-26 230.74 231.28 222.67 222.96 0.1M
2022-04-25 231.55 234.13 231.25 232.31 0.0M
2022-04-22 238.73 239.50 230.48 232.96 0.0M
2022-04-21 244.92 244.92 240.38 241.20 0.0M
2022-04-20 245.99 249.94 245.99 248.90 0.0M
2022-04-19 242.68 246.86 242.68 245.77 0.0M
2022-04-18 247.32 248.60 242.45 242.58 0.0M
2022-04-14 249.97 251.37 249.13 250.00 0.0M
2022-04-13 250.01 251.83 248.70 249.40 0.1M
2022-04-12 247.42 255.58 247.42 250.31 0.0M
2022-04-11 249.69 249.69 245.18 245.83 0.0M
2022-04-08 252.57 253.20 249.60 250.82 0.0M
2022-04-07 252.15 254.71 250.46 251.86 0.0M
2022-04-06 254.74 255.29 247.00 250.56 0.1M
2022-04-05 257.98 263.40 255.03 257.50 0.0M
2022-04-04 255.87 260.80 255.87 260.00 0.0M
2022-04-01 252.50 258.35 251.35 257.04 0.0M
2022-03-31 253.82 256.11 253.82 254.88 0.0M
2022-03-30 258.36 258.40 253.65 253.65 0.0M
2022-03-29 252.63 256.62 252.43 254.67 0.0M
2022-03-28 250.91 254.00 247.56 249.58 0.0M
2022-03-25 252.88 254.00 249.13 251.87 0.0M
2022-03-24 251.00 252.50 247.27 250.80 0.0M
2022-03-23 258.20 258.20 247.49 249.36 0.0M
2022-03-22 266.22 266.22 259.13 259.32 0.0M
2022-03-21 265.23 266.59 264.06 265.70 0.1M
2022-03-18 265.19 268.38 264.50 267.29 0.0M
2022-03-17 257.60 264.66 257.60 263.40 0.0M
2022-03-16 253.67 258.22 253.53 257.53 0.0M
2022-03-15 256.30 256.30 248.79 251.40 0.0M
2022-03-14 250.92 253.69 250.92 252.90 0.0M
2022-03-11 251.36 252.41 244.65 248.18 0.0M
2022-03-10 250.91 252.95 247.84 252.10 0.0M
2022-03-09 253.30 255.81 250.54 252.29 0.0M
2022-03-08 257.81 257.81 249.61 249.85 0.0M
2022-03-07 263.65 263.93 257.81 257.81 0.0M
2022-03-04 252.20 263.99 252.20 263.39 0.0M
2022-03-03 255.02 255.33 252.56 254.52 0.0M
2022-03-02 252.47 254.00 251.41 253.39 0.0M
2022-03-01 253.35 257.17 249.01 250.00 0.0M
2022-02-28 257.36 257.97 253.55 255.33 0.0M
2022-02-25 257.53 258.94 254.88 256.99 0.0M
2022-02-24 245.52 256.73 245.52 255.85 0.0M
2022-02-23 254.85 255.38 250.12 250.94 0.0M
2022-02-22 251.37 257.03 251.37 255.16 0.0M
2022-02-18 253.72 254.76 252.21 253.88 0.0M
2022-02-17 258.35 259.36 254.40 255.11 0.0M
2022-02-16 255.74 262.29 255.74 260.24 0.0M
2022-02-15 265.00 265.00 256.89 257.81 0.0M
2022-02-14 263.33 266.42 261.37 263.97 0.0M
2022-02-11 264.45 267.66 260.36 264.64 0.0M
2022-02-10 267.15 270.05 263.41 264.07 0.0M
2022-02-09 275.00 279.60 271.29 271.48 0.0M
2022-02-08 268.60 275.93 268.60 273.99 0.0M
2022-02-07 269.89 272.99 267.75 269.86 0.0M
2022-02-04 270.98 271.93 262.93 268.61 0.0M
2022-02-03 279.00 279.10 270.50 270.50 0.0M
2022-02-02 282.77 284.00 278.05 279.55 0.0M
2022-02-01 285.06 285.06 279.37 282.04 0.0M
2022-01-31 281.17 286.20 280.06 284.33 0.0M
2022-01-28 271.41 279.71 267.72 279.71 0.0M
2022-01-27 280.77 280.77 269.22 271.99 0.0M
2022-01-26 293.87 293.87 278.69 279.33 0.0M
2022-01-25 292.42 293.21 289.16 289.60 0.0M
2022-01-24 291.32 302.81 285.12 301.02 0.0M
2022-01-21 291.04 300.00 291.04 294.35 0.0M
2022-01-20 303.83 303.83 291.77 293.16 0.0M
2022-01-19 297.78 303.84 296.35 299.25 0.0M
2022-01-18 294.72 301.26 292.08 295.82 0.0M
2022-01-14 290.50 297.94 290.50 296.15 0.0M
2022-01-13 298.17 300.84 292.35 294.00 0.0M
2022-01-12 303.20 306.42 298.90 298.90 0.0M
2022-01-11 305.55 306.01 293.02 300.51 0.0M
2022-01-10 301.97 307.07 301.45 305.16 0.0M
2022-01-07 312.72 312.72 305.45 305.45 0.0M
2022-01-06 312.60 317.85 312.27 313.87 0.0M
2022-01-05 318.64 320.30 312.01 312.60 0.0M
2022-01-04 328.00 329.41 319.31 320.00 0.0M
2022-01-03 328.09 332.95 325.17 329.02 0.0M