Mesa Laboratories Inc (MLAB)

MLAB
🏛️ États-Unis →
64.07
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 330.83 331.03 328.09 328.09 0.0M
2021-12-30 332.24 332.78 331.01 331.69 0.0M
2021-12-29 331.06 333.30 330.50 330.73 0.0M
2021-12-28 332.88 333.42 329.06 330.87 0.0M
2021-12-27 328.09 332.80 327.26 332.41 0.0M
2021-12-23 328.36 330.23 325.22 328.89 0.0M
2021-12-22 326.39 330.63 324.64 328.08 0.0M
2021-12-21 321.01 324.75 320.00 324.64 0.0M
2021-12-20 317.59 321.75 311.76 321.75 0.0M
2021-12-17 316.14 326.62 314.08 321.21 0.1M
2021-12-16 324.39 331.91 314.30 318.58 0.0M
2021-12-15 317.55 326.34 315.92 325.55 0.0M
2021-12-14 326.60 328.10 315.27 316.19 0.0M
2021-12-13 322.55 328.90 322.55 327.73 0.0M
2021-12-10 324.54 329.02 319.04 322.70 0.0M
2021-12-09 322.10 325.62 320.33 324.87 0.0M
2021-12-08 320.13 326.06 320.13 324.00 0.0M
2021-12-07 316.01 328.40 315.09 321.67 0.1M
2021-12-06 311.99 316.92 305.55 316.52 0.0M
2021-12-03 309.28 311.44 306.47 310.12 0.0M
2021-12-02 309.45 313.88 309.34 311.55 0.0M
2021-12-01 310.25 315.78 309.01 309.68 0.0M
2021-11-30 313.40 313.40 306.80 308.79 0.0M
2021-11-29 313.80 319.92 311.01 313.31 0.0M
2021-11-26 311.40 319.42 311.40 312.80 0.0M
2021-11-24 312.92 316.50 312.92 315.25 0.0M
2021-11-23 310.45 316.53 309.54 315.20 0.0M
2021-11-22 311.79 317.51 311.08 311.30 0.0M
2021-11-19 307.58 316.79 307.58 312.35 0.2M
2021-11-18 310.38 310.38 304.75 308.50 0.0M
2021-11-17 310.96 313.61 310.00 311.18 0.0M
2021-11-16 304.49 311.34 304.21 309.64 0.0M
2021-11-15 313.10 314.60 304.32 306.74 0.0M
2021-11-12 313.60 318.94 310.37 313.51 0.0M
2021-11-11 318.10 319.80 314.19 314.19 0.1M
2021-11-10 312.24 318.70 312.24 318.00 0.0M
2021-11-09 321.93 324.45 314.04 314.69 0.0M
2021-11-08 324.76 327.00 322.94 323.77 0.0M
2021-11-05 315.56 323.23 312.65 322.78 0.0M
2021-11-04 313.98 317.47 312.03 312.44 0.0M
2021-11-03 303.39 311.72 303.39 310.45 0.0M
2021-11-02 303.43 305.85 302.00 305.00 0.0M
2021-11-01 302.49 304.86 301.35 304.86 0.0M
2021-10-29 303.90 305.84 299.55 305.70 0.0M
2021-10-28 307.23 309.06 303.95 303.95 0.0M
2021-10-27 308.52 309.12 302.54 305.20 0.0M
2021-10-26 302.46 312.74 302.46 307.00 0.0M
2021-10-25 296.42 305.90 295.00 302.95 0.0M
2021-10-22 303.38 307.41 291.30 295.95 0.1M
2021-10-21 304.84 306.82 296.99 303.00 0.2M
2021-10-20 311.10 313.41 303.69 307.38 0.0M
2021-10-19 304.01 311.84 301.01 310.11 0.0M
2021-10-18 306.47 307.30 301.18 301.99 0.0M
2021-10-15 309.03 313.95 307.82 309.73 0.0M
2021-10-14 311.82 315.09 306.31 309.20 0.0M
2021-10-13 308.29 311.05 306.87 309.60 0.0M
2021-10-12 305.36 309.36 300.04 308.80 0.0M
2021-10-11 307.06 309.61 303.44 303.44 0.0M
2021-10-08 310.37 312.00 306.06 307.89 0.0M
2021-10-07 309.14 314.23 304.89 309.37 0.0M
2021-10-06 299.35 309.04 299.25 308.00 0.0M
2021-10-05 299.46 301.77 299.44 301.77 0.0M
2021-10-04 305.66 305.66 298.67 299.46 0.0M
2021-10-01 304.23 309.93 302.81 306.70 0.0M
2021-09-30 305.63 307.88 302.31 302.36 0.0M
2021-09-29 303.20 306.14 302.33 304.99 0.0M
2021-09-28 313.44 313.44 302.58 302.94 0.0M
2021-09-27 319.18 320.57 315.09 315.09 0.0M
2021-09-24 320.82 324.24 316.59 319.16 0.0M
2021-09-23 316.74 322.91 315.79 322.44 0.0M
2021-09-22 312.51 317.98 309.38 315.69 0.0M
2021-09-21 318.71 325.50 312.00 312.00 0.1M
2021-09-20 312.00 318.34 303.22 316.50 0.0M
2021-09-17 305.37 319.05 302.07 313.42 0.1M
2021-09-16 298.63 306.61 297.90 303.80 0.0M
2021-09-15 305.71 308.90 296.68 296.94 0.1M
2021-09-14 284.99 306.69 284.99 302.92 0.1M
2021-09-13 269.70 282.92 266.04 280.00 0.1M
2021-09-10 270.50 272.26 267.72 268.01 0.0M
2021-09-09 273.90 274.58 267.46 268.03 0.0M
2021-09-08 270.37 274.77 269.89 272.68 0.0M
2021-09-07 275.72 276.45 270.87 271.10 0.0M
2021-09-03 269.04 274.99 267.01 274.20 0.0M
2021-09-02 269.42 274.26 268.08 268.59 0.0M
2021-09-01 267.12 271.34 267.12 268.85 0.0M
2021-08-31 268.32 269.49 265.25 266.92 0.0M
2021-08-30 271.21 274.86 267.67 269.52 0.0M
2021-08-27 270.00 275.89 269.00 271.37 0.0M
2021-08-26 267.07 271.96 266.27 267.85 0.0M
2021-08-25 267.44 270.67 263.04 268.81 0.0M
2021-08-24 269.73 270.21 265.61 267.02 0.0M
2021-08-23 271.37 275.43 269.82 271.13 0.0M
2021-08-20 272.05 276.79 268.88 268.88 0.0M
2021-08-19 271.92 277.18 270.49 273.23 0.0M
2021-08-18 269.61 277.66 269.61 273.40 0.0M
2021-08-17 266.14 272.01 265.96 270.58 0.0M
2021-08-16 274.50 277.54 266.49 268.15 0.0M
2021-08-13 280.05 280.87 278.69 278.69 0.0M
2021-08-12 276.72 279.06 273.95 277.30 0.0M
2021-08-11 278.48 280.10 276.13 277.64 0.0M
2021-08-10 278.53 283.60 275.30 281.03 0.0M
2021-08-09 285.46 285.46 269.83 280.15 0.0M
2021-08-06 288.29 289.66 284.69 286.13 0.0M
2021-08-05 281.85 290.10 281.85 290.10 0.0M
2021-08-04 288.45 288.80 281.60 284.94 0.0M
2021-08-03 291.40 294.79 289.93 291.00 0.0M
2021-08-02 294.13 294.13 287.63 289.00 0.0M
2021-07-30 291.91 294.89 291.91 294.51 0.0M
2021-07-29 285.21 291.78 285.21 291.78 0.0M
2021-07-28 289.00 291.00 285.92 286.46 0.0M
2021-07-27 284.25 290.95 284.20 288.82 0.0M
2021-07-26 283.89 285.10 282.48 284.25 0.0M
2021-07-23 282.98 283.08 281.20 283.08 0.0M
2021-07-22 280.05 283.38 280.05 281.90 0.0M
2021-07-21 282.90 284.08 282.36 282.99 0.0M
2021-07-20 281.92 286.79 281.76 283.39 0.0M
2021-07-19 280.27 281.83 279.36 280.05 0.0M
2021-07-16 281.69 283.76 280.09 282.55 0.0M
2021-07-15 281.31 281.31 278.25 279.10 0.0M
2021-07-14 287.83 287.83 279.32 280.52 0.0M
2021-07-13 284.95 287.43 281.79 286.15 0.0M
2021-07-12 280.10 284.93 277.89 284.93 0.0M
2021-07-09 279.46 279.95 276.52 279.14 0.0M
2021-07-08 270.05 277.95 270.05 277.80 0.0M
2021-07-07 274.55 276.09 274.55 275.60 0.0M
2021-07-06 270.59 273.45 266.53 273.45 0.0M
2021-07-02 270.00 273.53 265.35 271.65 0.0M
2021-07-01 270.96 270.96 264.85 269.73 0.0M
2021-06-30 263.94 271.48 263.94 271.17 0.0M
2021-06-29 269.26 269.26 265.61 268.13 0.0M
2021-06-28 274.13 274.13 265.32 268.07 0.0M
2021-06-25 265.50 274.71 265.50 272.85 0.2M
2021-06-24 265.82 266.00 262.80 264.52 0.0M
2021-06-23 264.00 265.00 262.60 264.65 0.0M
2021-06-22 263.31 264.48 258.66 264.01 0.0M
2021-06-21 261.78 264.16 257.88 262.27 0.0M
2021-06-18 260.82 262.63 256.21 260.19 0.1M
2021-06-17 256.34 263.49 255.15 261.50 0.0M
2021-06-16 262.27 264.70 250.73 255.12 0.0M
2021-06-15 263.69 264.87 261.99 263.30 0.0M
2021-06-14 262.05 264.99 262.05 264.56 0.0M
2021-06-11 263.01 265.00 261.31 264.24 0.0M
2021-06-10 259.59 264.59 259.59 263.35 0.0M
2021-06-09 258.25 259.68 257.85 258.68 0.0M
2021-06-08 259.89 261.00 256.04 256.88 0.0M
2021-06-07 260.34 264.16 257.52 260.26 0.0M
2021-06-04 259.00 261.69 258.28 261.69 0.0M
2021-06-03 258.59 258.65 256.25 258.01 0.0M
2021-06-02 255.66 260.68 251.11 257.69 0.1M
2021-06-01 247.79 254.75 246.20 253.67 0.0M
2021-05-28 246.69 248.01 244.13 246.06 0.0M
2021-05-27 249.94 249.94 244.12 245.80 0.0M
2021-05-26 247.31 248.87 245.96 248.80 0.0M
2021-05-25 247.39 249.24 247.34 248.09 0.0M
2021-05-24 246.09 247.59 243.93 245.97 0.0M
2021-05-21 247.59 247.59 243.17 245.56 0.0M
2021-05-20 243.53 245.35 243.06 245.10 0.0M
2021-05-19 241.37 244.08 240.04 242.70 0.0M
2021-05-18 244.90 248.70 243.56 243.56 0.0M
2021-05-17 245.21 247.10 243.77 245.66 0.0M
2021-05-14 249.01 251.86 241.34 246.98 0.0M
2021-05-13 243.13 248.39 243.13 247.30 0.0M
2021-05-12 246.87 246.87 243.11 243.56 0.0M
2021-05-11 245.27 248.37 245.27 246.80 0.0M
2021-05-10 252.49 252.92 248.03 248.80 0.0M
2021-05-07 253.00 253.26 250.17 251.32 0.0M
2021-05-06 250.09 250.92 248.44 250.10 0.0M
2021-05-05 250.59 251.08 247.49 249.88 0.0M
2021-05-04 245.70 250.97 245.70 250.44 0.0M
2021-05-03 247.98 250.40 247.98 249.51 0.0M
2021-04-30 248.07 252.31 247.53 248.65 0.0M
2021-04-29 254.01 255.01 249.41 250.02 0.0M
2021-04-28 256.14 256.14 254.01 255.25 0.0M
2021-04-27 262.20 262.20 253.84 255.15 0.0M
2021-04-26 262.00 263.43 257.24 260.97 0.0M
2021-04-23 255.00 264.97 255.00 261.67 0.0M
2021-04-22 255.10 257.76 254.59 257.28 0.0M
2021-04-21 253.24 258.39 253.24 256.75 0.0M
2021-04-20 253.59 256.59 252.15 252.31 0.0M
2021-04-19 251.29 253.86 248.32 253.59 0.0M
2021-04-16 255.01 255.28 250.14 253.06 0.0M
2021-04-15 259.17 259.17 249.42 253.00 0.0M
2021-04-14 255.09 259.58 252.19 257.33 0.0M
2021-04-13 244.53 254.14 244.53 252.27 0.0M
2021-04-12 241.15 252.20 241.00 246.04 0.0M
2021-04-09 233.49 242.85 232.88 241.00 0.0M
2021-04-08 239.81 244.02 233.28 235.00 0.1M
2021-04-07 241.70 243.28 237.54 238.00 0.0M
2021-04-06 243.69 248.25 241.92 242.69 0.0M
2021-04-05 248.44 251.80 243.27 243.74 0.0M
2021-04-01 245.33 251.03 245.33 248.55 0.0M
2021-03-31 247.38 248.41 243.31 243.50 0.0M
2021-03-30 243.07 249.62 243.07 246.23 0.0M
2021-03-29 243.01 249.04 241.37 244.78 0.0M
2021-03-26 246.81 250.56 238.13 243.02 0.0M
2021-03-25 241.27 245.57 237.18 244.50 0.0M
2021-03-24 248.56 255.81 243.47 244.79 0.0M
2021-03-23 245.96 253.48 241.69 246.66 0.1M
2021-03-22 254.08 255.97 244.33 244.33 0.1M
2021-03-19 256.69 256.69 250.59 252.48 0.1M
2021-03-18 260.90 262.67 252.91 253.54 0.0M
2021-03-17 265.40 265.49 260.87 261.83 0.0M
2021-03-16 267.80 272.71 265.61 265.61 0.0M
2021-03-15 264.97 271.01 264.23 268.40 0.0M
2021-03-12 263.84 268.80 263.84 266.29 0.0M
2021-03-11 270.15 272.66 268.23 268.40 0.0M
2021-03-10 271.67 273.05 267.26 267.50 0.0M
2021-03-09 263.00 270.48 262.39 267.00 0.0M
2021-03-08 268.38 271.24 261.50 263.00 0.0M
2021-03-05 271.11 271.11 267.58 268.90 0.0M
2021-03-04 278.64 278.64 269.97 270.05 0.0M
2021-03-03 279.28 282.66 276.51 277.70 0.0M
2021-03-02 279.18 282.93 277.91 277.91 0.0M
2021-03-01 273.88 278.52 272.01 278.52 0.0M
2021-02-26 277.11 277.28 269.92 271.91 0.0M
2021-02-25 275.25 278.75 274.06 276.01 0.0M
2021-02-24 277.50 279.75 275.84 277.10 0.0M
2021-02-23 273.78 278.32 273.78 277.00 0.0M
2021-02-22 275.69 277.26 274.71 275.99 0.0M
2021-02-19 278.45 279.85 276.44 276.44 0.0M
2021-02-18 279.68 282.59 276.61 278.73 0.0M
2021-02-17 274.95 283.53 272.26 279.34 0.0M
2021-02-16 286.70 287.13 274.47 274.67 0.1M
2021-02-12 283.70 292.34 283.14 286.68 0.0M
2021-02-11 280.34 284.00 279.98 283.69 0.0M
2021-02-10 278.26 284.24 277.42 281.69 0.0M
2021-02-09 279.91 281.86 278.50 278.96 0.0M
2021-02-08 284.77 286.00 278.30 282.51 0.0M
2021-02-05 287.05 291.50 261.26 287.60 0.0M
2021-02-04 283.47 287.68 283.25 286.11 0.0M
2021-02-03 281.65 282.64 272.65 282.00 0.0M
2021-02-02 278.20 285.95 278.20 283.53 0.0M
2021-02-01 278.23 282.09 276.06 277.95 0.0M
2021-01-29 282.99 285.10 277.14 277.14 0.0M
2021-01-28 294.89 294.89 281.61 283.00 0.0M
2021-01-27 290.36 299.74 286.18 291.19 0.0M
2021-01-26 290.00 299.13 288.65 295.07 0.0M
2021-01-25 285.78 287.84 284.60 287.00 0.0M
2021-01-22 286.02 293.02 285.14 288.30 0.0M
2021-01-21 294.48 295.50 288.00 288.40 0.0M
2021-01-20 292.50 295.47 290.84 292.80 0.0M
2021-01-19 298.82 299.40 291.02 292.00 0.0M
2021-01-15 294.72 307.97 293.42 295.33 0.0M
2021-01-14 297.01 302.30 296.58 297.01 0.0M
2021-01-13 296.88 300.00 293.27 295.19 0.0M
2021-01-12 291.00 298.40 291.00 296.79 0.0M
2021-01-11 285.23 290.11 284.52 290.11 0.0M
2021-01-08 289.80 291.45 288.52 289.70 0.0M
2021-01-07 290.66 295.00 288.77 291.65 0.0M
2021-01-06 282.40 293.81 280.63 289.30 0.0M
2021-01-05 280.79 284.31 278.82 281.00 0.0M
2021-01-04 285.12 288.00 278.87 279.20 0.0M