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
2023-12-29 106.49 107.03 103.59 104.77 0.1M
2023-12-28 102.92 107.48 102.03 106.00 0.1M
2023-12-27 105.00 105.75 103.59 103.81 0.0M
2023-12-26 105.84 105.84 103.25 105.00 0.0M
2023-12-22 105.00 107.03 102.59 105.08 0.1M
2023-12-21 102.86 104.56 102.60 104.33 0.0M
2023-12-20 104.64 106.35 102.20 102.20 0.1M
2023-12-19 108.14 110.54 104.71 105.00 0.1M
2023-12-18 110.98 110.98 105.23 106.22 0.0M
2023-12-15 116.00 119.71 110.10 110.37 0.2M
2023-12-14 110.32 117.06 110.32 115.06 0.1M
2023-12-13 102.36 108.45 101.19 108.42 0.1M
2023-12-12 103.84 105.31 101.00 102.62 0.0M
2023-12-11 102.85 105.09 101.21 103.38 0.1M
2023-12-08 100.45 104.30 98.76 103.01 0.1M
2023-12-07 95.70 100.64 92.82 100.39 0.1M
2023-12-06 95.98 99.38 94.47 95.04 0.1M
2023-12-05 95.12 97.11 93.94 94.99 0.1M
2023-12-04 90.66 95.95 90.66 95.49 0.1M
2023-12-01 84.66 91.13 84.66 90.37 0.0M
2023-11-30 87.60 89.00 85.19 85.37 0.0M
2023-11-29 87.90 89.90 87.13 87.86 0.0M
2023-11-28 86.05 87.92 85.17 87.63 0.0M
2023-11-27 91.50 92.85 86.44 86.44 0.0M
2023-11-24 87.80 91.99 87.59 91.60 0.0M
2023-11-22 90.03 90.58 87.00 87.87 0.1M
2023-11-21 88.73 90.31 87.06 88.55 0.0M
2023-11-20 90.55 92.39 89.04 89.33 0.0M
2023-11-17 91.96 91.96 88.84 89.93 0.0M
2023-11-16 93.88 100.60 90.84 91.62 0.0M
2023-11-15 94.92 97.61 92.46 93.77 0.0M
2023-11-14 87.92 94.53 87.92 93.58 0.0M
2023-11-13 85.78 86.11 82.86 84.55 0.0M
2023-11-10 86.54 87.56 83.75 85.04 0.0M
2023-11-09 93.28 93.92 84.63 85.66 0.1M
2023-11-08 92.87 94.21 91.44 93.73 0.0M
2023-11-07 90.18 93.44 89.12 93.32 0.0M
2023-11-06 95.33 97.19 89.05 91.91 0.1M
2023-11-03 92.61 95.40 91.35 93.22 0.0M
2023-11-02 90.79 93.60 87.21 90.34 0.1M
2023-11-01 93.80 97.58 87.77 89.06 0.0M
2023-10-31 94.99 96.08 93.33 93.83 0.0M
2023-10-30 97.91 99.69 92.54 93.99 0.1M
2023-10-27 96.47 96.73 93.95 96.52 0.0M
2023-10-26 100.34 101.07 96.34 96.57 0.0M
2023-10-25 100.31 100.31 97.53 100.00 0.0M
2023-10-24 99.09 101.94 98.12 101.41 0.0M
2023-10-23 96.33 99.85 96.33 98.07 0.0M
2023-10-20 98.60 100.20 96.29 96.56 0.0M
2023-10-19 100.31 101.79 98.34 98.60 0.0M
2023-10-18 104.77 104.77 99.98 99.99 0.0M
2023-10-17 99.49 107.28 99.49 106.88 0.1M
2023-10-16 102.81 103.31 98.77 98.95 0.0M
2023-10-13 102.42 102.80 99.33 101.45 0.0M
2023-10-12 108.20 108.20 102.51 102.64 0.1M
2023-10-11 107.52 108.91 106.19 107.55 0.1M
2023-10-10 103.26 107.17 102.99 106.58 0.0M
2023-10-09 98.00 103.14 98.00 102.42 0.0M
2023-10-06 98.40 100.29 97.72 100.03 0.0M
2023-10-05 98.13 99.31 96.05 99.14 0.0M
2023-10-04 98.56 99.45 94.73 98.95 0.1M
2023-10-03 99.31 101.13 96.25 96.89 0.0M
2023-10-02 104.03 104.03 99.42 100.43 0.0M
2023-09-29 105.63 106.00 103.25 105.07 0.0M
2023-09-28 107.36 108.51 103.84 104.28 0.1M
2023-09-27 110.01 110.50 106.53 106.90 0.0M
2023-09-26 112.84 112.84 109.66 110.16 0.1M
2023-09-25 112.45 113.72 111.75 112.38 0.0M
2023-09-22 112.80 114.65 110.72 112.94 0.0M
2023-09-21 118.15 118.15 111.48 113.00 0.0M
2023-09-20 120.32 121.64 116.70 117.00 0.0M
2023-09-19 120.03 120.66 118.73 118.87 0.0M
2023-09-18 122.51 123.86 121.24 121.66 0.0M
2023-09-15 126.08 129.29 121.32 122.91 0.1M
2023-09-14 123.49 125.95 121.90 125.59 0.0M
2023-09-13 121.67 124.54 121.46 122.87 0.0M
2023-09-12 126.68 127.68 122.34 122.87 0.0M
2023-09-11 124.20 128.11 123.84 127.36 0.0M
2023-09-08 127.56 127.56 122.74 122.74 0.0M
2023-09-07 129.29 132.14 125.82 130.57 0.0M
2023-09-06 129.80 131.10 128.83 130.63 0.0M
2023-09-05 138.90 140.41 129.11 129.56 0.0M
2023-09-01 144.93 145.46 139.84 140.43 0.0M
2023-08-31 143.43 144.76 142.20 143.36 0.0M
2023-08-30 139.90 141.95 139.00 141.02 0.0M
2023-08-29 142.00 143.90 139.05 139.58 0.1M
2023-08-28 142.37 143.93 138.99 139.82 0.0M
2023-08-25 138.94 143.16 138.94 141.95 0.0M
2023-08-24 138.03 140.09 137.30 138.40 0.0M
2023-08-23 138.06 139.98 137.90 138.96 0.0M
2023-08-22 136.70 138.91 136.00 138.40 0.0M
2023-08-21 139.16 140.49 135.70 137.22 0.0M
2023-08-18 137.48 140.69 137.48 138.16 0.0M
2023-08-17 139.99 139.99 137.85 138.92 0.0M
2023-08-16 138.61 140.22 137.54 139.13 0.0M
2023-08-15 138.60 141.39 138.60 139.93 0.0M
2023-08-14 138.32 140.50 137.32 140.20 0.0M
2023-08-11 140.06 141.49 137.74 139.61 0.0M
2023-08-10 137.80 140.42 137.79 139.65 0.0M
2023-08-09 138.04 139.55 137.17 137.80 0.0M
2023-08-08 136.99 139.82 136.40 139.00 0.0M
2023-08-07 135.30 138.58 134.08 136.68 0.0M
2023-08-04 131.86 136.75 131.81 136.08 0.0M
2023-08-03 127.50 138.92 126.16 132.64 0.0M
2023-08-02 125.59 127.45 122.68 126.05 0.0M
2023-08-01 127.14 129.54 125.96 127.35 0.0M
2023-07-31 133.45 133.45 128.12 128.66 0.0M
2023-07-28 128.80 129.84 127.43 128.05 0.0M
2023-07-27 131.79 131.79 125.98 127.87 0.0M
2023-07-26 127.55 133.90 127.27 133.01 0.0M
2023-07-25 125.50 129.35 124.50 127.64 0.1M
2023-07-24 125.11 126.72 124.13 125.88 0.0M
2023-07-21 125.48 125.93 122.62 123.91 0.0M
2023-07-20 125.64 127.14 123.90 125.10 0.0M
2023-07-19 121.09 128.71 121.09 125.93 0.1M
2023-07-18 122.34 122.58 118.72 120.04 0.0M
2023-07-17 122.68 123.30 119.05 122.42 0.0M
2023-07-14 122.34 123.43 120.82 122.36 0.0M
2023-07-13 125.27 126.60 120.08 121.76 0.1M
2023-07-12 126.44 127.57 124.08 124.08 0.0M
2023-07-11 122.80 125.46 122.80 124.11 0.0M
2023-07-10 122.18 126.38 122.18 123.14 0.0M
2023-07-07 124.02 124.02 121.59 122.05 0.0M
2023-07-06 124.00 124.30 122.00 123.87 0.0M
2023-07-05 125.50 127.85 124.51 124.85 0.0M
2023-07-03 127.09 129.33 127.09 128.40 0.0M
2023-06-30 135.21 135.21 128.21 128.50 0.0M
2023-06-29 127.10 135.08 127.10 134.35 0.1M
2023-06-28 125.86 128.28 125.24 127.30 0.0M
2023-06-27 125.15 126.57 123.98 125.33 0.0M
2023-06-26 126.70 128.70 126.52 127.42 0.0M
2023-06-23 130.51 131.18 126.42 127.10 0.1M
2023-06-22 131.88 133.15 129.40 131.36 0.0M
2023-06-21 133.76 133.86 131.32 131.67 0.0M
2023-06-20 135.66 137.39 134.00 134.72 0.0M
2023-06-16 136.27 137.33 133.82 135.55 0.2M
2023-06-15 135.07 137.90 133.35 134.45 0.0M
2023-06-14 138.68 138.68 134.11 135.85 0.0M
2023-06-13 136.52 139.43 136.10 138.13 0.1M
2023-06-12 131.03 137.10 129.78 136.26 0.1M
2023-06-09 134.61 134.61 129.15 131.05 0.0M
2023-06-08 134.63 134.74 131.93 133.38 0.0M
2023-06-07 134.23 138.74 133.27 137.27 0.0M
2023-06-06 131.37 134.35 129.93 133.02 0.1M
2023-06-05 129.60 130.87 125.56 129.44 0.0M
2023-06-02 130.83 132.23 127.53 131.36 0.1M
2023-06-01 129.21 129.60 126.66 128.23 0.1M
2023-05-31 131.32 131.99 127.43 129.49 0.1M
2023-05-30 140.68 141.59 131.25 132.86 0.1M
2023-05-26 140.00 143.79 140.00 140.70 0.0M
2023-05-25 146.86 150.30 139.76 141.06 0.1M
2023-05-24 155.93 155.93 140.20 143.90 0.1M
2023-05-23 157.38 160.28 155.14 155.47 0.1M
2023-05-22 159.86 159.86 155.52 157.05 0.1M
2023-05-19 159.69 162.83 157.53 158.70 0.1M
2023-05-18 156.20 158.90 154.56 157.89 0.1M
2023-05-17 156.96 158.06 155.06 156.95 0.0M
2023-05-16 158.00 158.31 155.71 156.74 0.0M
2023-05-15 156.41 159.48 156.41 158.01 0.0M
2023-05-12 158.33 159.93 155.86 156.20 0.0M
2023-05-11 157.37 162.50 157.11 160.24 0.0M
2023-05-10 161.64 163.12 156.75 159.28 0.0M
2023-05-09 160.98 165.00 158.42 160.56 0.0M
2023-05-08 165.99 165.99 159.69 161.32 0.0M
2023-05-05 170.84 170.84 164.49 166.68 0.0M
2023-05-04 168.80 169.14 166.01 167.46 0.0M
2023-05-03 169.97 172.80 168.49 168.49 0.0M
2023-05-02 166.90 168.34 164.32 168.30 0.0M
2023-05-01 166.20 170.00 166.20 168.51 0.0M
2023-04-28 167.75 169.96 166.26 166.51 0.0M
2023-04-27 161.65 166.81 161.65 165.38 0.0M
2023-04-26 163.52 168.00 159.72 160.99 0.1M
2023-04-25 177.23 177.23 163.94 165.19 0.1M
2023-04-24 171.87 178.64 171.87 178.63 0.0M
2023-04-21 169.02 174.97 168.82 172.86 0.0M
2023-04-20 167.24 171.33 166.42 169.67 0.1M
2023-04-19 163.59 169.06 159.46 167.63 0.0M
2023-04-18 169.64 169.64 163.00 164.12 0.0M
2023-04-17 166.48 171.33 165.10 169.68 0.0M
2023-04-14 170.08 171.82 163.75 164.82 0.1M
2023-04-13 186.56 186.56 164.86 168.75 0.1M
2023-04-12 187.28 187.75 181.76 184.35 0.0M
2023-04-11 179.19 184.64 177.12 183.96 0.0M
2023-04-10 174.37 178.89 172.13 178.47 0.1M
2023-04-06 171.97 176.73 170.31 175.50 0.0M
2023-04-05 167.00 173.00 167.00 170.52 0.1M
2023-04-04 170.91 173.60 170.39 172.77 0.0M
2023-04-03 174.42 174.94 170.24 171.42 0.0M
2023-03-31 171.00 175.60 170.30 174.73 0.0M
2023-03-30 166.88 172.89 166.88 170.75 0.0M
2023-03-29 170.26 171.96 167.44 169.22 0.0M
2023-03-28 171.26 172.37 165.00 168.26 0.0M
2023-03-27 173.51 173.51 168.53 171.01 0.0M
2023-03-24 167.01 171.58 165.20 170.86 0.0M
2023-03-23 169.50 172.65 167.37 169.49 0.0M
2023-03-22 173.14 173.33 169.24 169.26 0.0M
2023-03-21 170.10 175.66 167.88 174.13 0.1M
2023-03-20 167.18 170.10 165.87 167.62 0.1M
2023-03-17 168.00 169.20 164.69 165.48 0.1M
2023-03-16 164.34 170.90 164.34 168.85 0.0M
2023-03-15 165.71 169.62 154.05 167.87 0.1M
2023-03-14 170.99 171.63 167.45 169.92 0.0M
2023-03-13 161.96 172.07 160.48 166.07 0.0M
2023-03-10 171.17 171.39 160.00 163.15 0.1M
2023-03-09 169.97 176.81 169.97 172.15 0.0M
2023-03-08 172.75 174.56 168.91 171.13 0.0M
2023-03-07 173.10 173.67 169.24 171.24 0.0M
2023-03-06 178.02 178.02 170.32 172.68 0.0M
2023-03-03 176.98 180.18 174.85 178.61 0.0M
2023-03-02 173.96 178.58 172.88 177.45 0.0M
2023-03-01 175.28 176.66 172.04 175.34 0.0M
2023-02-28 174.86 180.78 173.38 176.52 0.0M
2023-02-27 173.09 176.97 171.62 176.44 0.0M
2023-02-24 168.88 173.77 167.87 170.87 0.0M
2023-02-23 171.85 173.73 169.49 172.31 0.0M
2023-02-22 176.20 176.88 169.56 171.16 0.1M
2023-02-21 174.75 177.63 170.05 174.18 0.1M
2023-02-17 175.96 178.99 173.58 178.20 0.0M
2023-02-16 174.36 181.73 172.04 175.80 0.0M
2023-02-15 167.80 178.90 167.27 177.76 0.1M
2023-02-14 181.49 181.55 169.60 169.60 0.1M
2023-02-13 180.95 185.18 178.82 183.00 0.1M
2023-02-10 176.96 181.91 176.61 180.95 0.1M
2023-02-09 184.27 187.14 178.26 178.27 0.1M
2023-02-08 181.35 185.40 180.03 184.31 0.1M
2023-02-07 177.70 185.42 176.00 183.25 0.1M
2023-02-06 197.87 203.26 178.61 179.91 0.1M
2023-02-03 200.21 204.61 197.17 197.87 0.1M
2023-02-02 197.50 206.36 196.22 203.76 0.1M
2023-02-01 194.82 198.00 191.13 196.30 0.1M
2023-01-31 190.75 195.00 188.52 194.54 0.1M
2023-01-30 191.42 195.07 188.84 189.44 0.1M
2023-01-27 190.82 195.42 187.70 193.27 0.0M
2023-01-26 188.45 194.78 187.06 192.20 0.1M
2023-01-25 193.71 193.71 187.41 187.51 0.1M
2023-01-24 202.47 204.30 195.40 196.24 0.1M
2023-01-23 196.76 202.72 194.58 202.26 0.1M
2023-01-20 195.53 199.21 191.60 196.88 0.1M
2023-01-19 189.29 195.95 187.20 193.84 0.1M
2023-01-18 184.09 193.23 182.72 191.99 0.1M
2023-01-17 188.65 194.82 184.09 184.09 0.1M
2023-01-13 186.72 193.38 186.72 190.51 0.1M
2023-01-12 190.37 190.37 180.49 188.76 0.1M
2023-01-11 185.72 189.27 184.65 188.28 0.1M
2023-01-10 180.22 186.69 178.12 185.79 0.1M
2023-01-09 178.00 183.02 176.14 178.79 0.1M
2023-01-06 173.31 176.94 169.70 176.09 0.1M
2023-01-05 176.42 178.70 169.20 172.03 0.1M
2023-01-04 173.82 180.75 173.71 178.37 0.1M
2023-01-03 167.39 172.81 165.92 172.21 0.1M