Mesa Laboratories Inc (MLAB)

MLAB
🏛️ États-Unis →
70.91
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 76.18 76.18 76.18 76.18 1.9K
09:31 75.50 75.50 75.50 75.50 1.8K
09:43 74.82 74.82 74.82 74.82 0.3K
09:47 74.88 74.88 74.88 74.88 0.3K
09:48 73.96 74.84 73.96 74.84 0.4K
09:49 75.09 75.09 75.09 75.09 0.7K
09:50 74.59 74.59 74.59 74.59 0.5K
09:52 74.89 74.89 74.89 74.89 0.2K
09:53 75.16 75.16 75.16 75.16 1.5K
09:55 74.90 74.90 74.90 74.90 1.1K
09:56 75.11 75.11 75.11 75.11 0.1K
09:58 75.25 75.25 75.25 75.25 0.4K
10:00 75.04 75.04 75.04 75.04 0.2K
10:01 75.02 75.02 75.02 75.02 0.3K
10:02 74.80 74.80 74.80 74.80 0.7K
10:03 73.96 73.96 73.96 73.96 1.9K
10:05 74.40 74.40 74.40 74.40 0.7K
10:15 73.50 73.50 73.50 73.50 1.0K
10:20 73.33 73.33 73.33 73.33 1.6K
10:29 72.67 72.67 72.67 72.67 0.2K
10:33 72.61 72.61 72.61 72.61 0.2K
10:36 72.44 72.44 72.44 72.44 0.3K
10:38 72.45 72.45 72.45 72.45 0.2K
10:39 72.44 72.44 72.44 72.44 0.9K
10:42 71.86 71.86 71.86 71.86 0.4K
10:45 72.27 72.27 72.12 72.12 0.3K
10:46 72.15 72.15 71.84 71.84 1.7K
10:47 71.57 71.57 71.57 71.57 0.2K
10:48 71.94 71.94 71.54 71.54 1.7K
10:50 71.71 71.71 71.71 71.71 0.2K
10:51 71.57 71.57 71.22 71.22 3.4K
10:54 70.95 70.95 70.95 70.95 0.3K
10:55 71.04 71.04 70.81 70.81 2.4K
10:56 70.80 70.91 70.80 70.82 1.5K
10:57 70.90 70.90 70.90 70.90 1.0K
11:01 70.61 70.61 70.61 70.61 0.6K
11:11 70.77 70.77 70.77 70.77 0.8K
11:12 70.92 70.92 70.92 70.92 0.7K
11:14 70.91 70.91 70.91 70.91 0.8K
11:21 70.63 70.63 70.63 70.63 1.9K
11:22 70.80 70.80 70.80 70.80 0.7K
11:24 70.77 70.80 70.77 70.80 0.8K
11:25 70.78 70.78 70.78 70.78 0.9K
11:29 70.66 70.66 70.66 70.66 0.3K
11:30 70.46 70.46 70.46 70.46 1.5K
11:31 70.58 70.58 70.08 70.47 2.7K
11:46 70.49 70.49 70.42 70.46 1.3K
11:49 70.31 70.31 70.31 70.31 0.2K
11:51 70.41 70.41 70.41 70.41 0.4K
11:55 70.16 70.16 70.16 70.16 1.4K
11:56 69.94 69.94 69.75 69.75 2.9K
11:57 69.58 69.58 69.58 69.58 0.7K
12:05 69.99 69.99 69.99 69.99 4.6K
12:08 70.00 70.00 70.00 70.00 0.5K
12:12 70.48 70.48 70.48 70.48 1.6K
12:13 70.19 70.68 70.19 70.68 1.0K
12:14 70.74 70.74 70.74 70.74 1.2K
12:19 70.49 70.49 70.49 70.49 0.7K
12:21 70.26 70.26 70.12 70.12 0.6K
12:24 70.20 70.20 70.20 70.20 0.7K
12:31 70.00 70.00 69.93 69.93 1.5K
12:33 69.26 69.26 69.26 69.26 1.4K
12:44 69.43 69.43 69.43 69.43 0.5K
12:54 69.75 69.75 69.75 69.75 0.7K
12:55 69.87 69.87 69.87 69.86 0.7K
12:56 70.21 70.21 70.21 70.21 0.2K
12:57 70.06 70.06 70.06 70.06 0.6K
12:59 69.50 69.50 69.50 69.50 1.7K
13:18 69.17 69.17 69.17 69.17 1.3K
13:21 69.08 69.08 69.08 69.08 1.1K
13:32 69.40 69.40 69.40 69.40 0.1K
13:33 69.22 69.22 69.22 69.22 0.5K
13:37 69.21 69.21 69.21 69.21 0.1K
13:38 69.21 69.21 69.21 69.21 0.6K
13:44 68.78 68.78 68.78 68.78 0.8K
13:45 68.58 68.74 68.58 68.74 1.3K
14:00 68.63 68.63 68.63 68.63 0.4K
14:02 68.81 68.81 68.81 68.81 1.5K
14:06 68.84 68.84 68.84 68.84 1.2K
14:12 69.06 69.06 68.90 68.90 2.3K
14:16 68.75 68.75 68.75 68.75 0.3K
14:21 68.81 68.81 68.81 68.81 0.2K
14:22 68.98 69.00 68.98 69.00 2.7K
14:28 68.99 68.99 68.99 68.99 0.4K
14:36 68.74 68.74 68.74 68.74 1.0K
14:41 68.72 68.76 68.72 68.76 1.1K
14:42 68.92 68.92 68.92 68.92 0.6K
14:48 69.25 69.25 69.25 69.25 5.4K
14:49 69.46 69.49 69.30 69.49 3.5K
14:53 69.45 69.45 69.45 69.45 0.2K
14:55 69.32 69.32 69.32 69.32 0.5K
14:57 69.48 69.48 69.48 69.47 0.5K
15:01 69.53 69.53 69.53 69.53 0.5K
15:08 69.69 69.69 69.65 69.65 1.4K
15:09 69.65 69.65 69.65 69.65 0.2K
15:11 69.56 69.56 69.56 69.56 1.8K
15:17 69.45 69.45 69.45 69.45 2.5K
15:19 69.51 69.51 69.51 69.51 1.0K
15:26 69.37 69.39 69.37 69.39 1.6K
15:29 69.45 69.45 69.45 69.45 0.4K
15:31 70.13 70.73 70.13 70.73 23.9K
15:32 70.21 70.21 70.21 70.21 2.1K
15:34 70.23 70.23 70.03 70.03 3.3K
15:36 69.79 69.90 69.79 69.90 3.8K
15:42 69.95 69.95 69.95 69.95 1.8K
15:46 70.16 70.16 70.16 70.16 0.3K
15:47 70.30 70.30 70.30 70.30 0.4K
15:48 70.05 70.12 70.05 70.11 1.1K
15:50 70.06 70.06 70.06 70.06 1.6K
15:54 69.99 69.99 69.99 69.99 0.2K
15:55 70.00 70.20 70.00 70.20 2.9K
15:56 70.29 70.29 70.20 70.29 0.8K
15:57 70.20 70.29 70.19 70.29 3.0K
15:58 70.22 70.22 70.22 70.22 1.3K
15:59 70.19 70.19 70.00 70.05 24.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible