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
2025-09-30 64.00 67.30 63.48 67.01 0.2M
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