Mesa Laboratories, Inc. MLAB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$133,76+4,46 (+3,45 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $133,76 | +3,45 % | $130,46 | $133,99 | $130,08 | 36,50K |
| 2026-10-01 | $129,30 | -0,49 % | $130,65 | $131,91 | $129,01 | 93,20K |
| 2026-09-30 | $129,94 | -0,79 % | $132,47 | $132,70 | $129,26 | 127,60K |
| 2026-09-29 | $130,98 | -1,51 % | $133,43 | $133,59 | $130,17 | 124,40K |
| 2026-09-28 | $132,99 | -0,78 % | $133,51 | $135,02 | $131,68 | 82,20K |
| 2026-09-25 | $134,04 | -2,52 % | $138,60 | $138,60 | $132,37 | 162,90K |
| 2026-09-24 | $137,50 | +3,38 % | $132,39 | $138,66 | $130,53 | 201,40K |
| 2026-09-23 | $133,01 | -1,20 % | $134,63 | $136,31 | $131,69 | 104,20K |
| 2026-09-22 | $134,63 | +2,09 % | $130,99 | $136,20 | $130,69 | 114,70K |
| 2026-09-21 | $131,87 | +4,21 % | $126,87 | $132,25 | $126,40 | 114,10K |
| 2026-09-18 | $126,54 | -0,47 % | $126,15 | $127,74 | $124,50 | 136,70K |
| 2026-09-17 | $127,14 | +1,48 % | $126,34 | $128,42 | $125,79 | 72,20K |
| 2026-09-16 | $125,29 | -1,46 % | $126,97 | $129,54 | $124,91 | 123,90K |
| 2026-09-15 | $127,15 | +4,67 % | $120,77 | $127,32 | $120,57 | 183,50K |
| 2026-09-14 | $121,48 | +0,50 % | $121,79 | $122,71 | $119,07 | 109,80K |
| 2026-09-11 | $120,87 | -0,03 % | $122,42 | $126,11 | $120,39 | 129,20K |
| 2026-09-10 | $120,91 | -2,42 % | $122,43 | $124,70 | $120,69 | 171,70K |
| 2026-09-09 | $123,91 | +0,14 % | $124,00 | $126,08 | $123,24 | 127,80K |
| 2026-09-08 | $123,74 | -3,16 % | $127,18 | $127,18 | $123,14 | 147,40K |
| 2026-09-04 | $127,78 | -0,58 % | $126,09 | $128,29 | $125,35 | 100,60K |
| 2026-09-03 | $128,53 | -1,62 % | $131,47 | $132,70 | $127,80 | 126,50K |
| 2026-09-02 | $130,65 | +4,13 % | $125,18 | $131,43 | $125,18 | 139,00K |
| 2026-09-01 | $125,47 | -1,88 % | $127,13 | $128,28 | $124,24 | 116,00K |
| 2026-08-31 | $127,87 | -0,95 % | $127,97 | $129,44 | $123,59 | 155,90K |
| 2026-08-28 | $129,09 | +0,34 % | $127,81 | $129,66 | $126,79 | 153,10K |
| 2026-08-27 | $128,65 | +1,18 % | $127,33 | $129,16 | $125,75 | 158,30K |
| 2026-08-26 | $127,15 | -0,16 % | $127,10 | $127,92 | $125,22 | 110,90K |
| 2026-08-25 | $127,35 | +2,44 % | $124,32 | $128,69 | $122,00 | 142,10K |
| 2026-08-24 | $124,32 | -0,35 % | $124,76 | $125,30 | $120,67 | 148,30K |
| 2026-08-21 | $124,76 | +4,71 % | $119,94 | $124,89 | $119,03 | 160,70K |
| 2026-08-20 | $119,15 | -0,48 % | $118,47 | $121,90 | $118,47 | 185,40K |
| 2026-08-19 | $119,72 | +10,91 % | $109,91 | $120,45 | $108,85 | 236,50K |
| 2026-08-18 | $107,94 | +0,28 % | $106,66 | $109,35 | $105,07 | 194,20K |
| 2026-08-17 | $107,64 | +1,51 % | $105,05 | $110,96 | $103,94 | 139,60K |
| 2026-08-14 | $106,04 | -6,33 % | $113,09 | $115,43 | $105,24 | 161,00K |
| 2026-08-13 | $113,20 | +0,35 % | $112,21 | $115,52 | $110,22 | 254,30K |
| 2026-08-12 | $112,80 | +1,41 % | $110,69 | $113,29 | $108,58 | 194,10K |
| 2026-08-11 | $111,23 | +9,46 % | $98,12 | $111,39 | $93,03 | 410,30K |
| 2026-08-10 | $101,62 | -1,00 % | $101,42 | $103,62 | $100,51 | 103,00K |
| 2026-08-07 | $102,65 | +1,62 % | $102,01 | $103,08 | $100,23 | 103,00K |
| 2026-08-06 | $101,01 | -1,57 % | $101,01 | $102,06 | $100,02 | 85,10K |
| 2026-08-05 | $102,62 | +1,46 % | $100,10 | $103,62 | $99,60 | 103,30K |
| 2026-08-04 | $101,14 | -3,15 % | $104,49 | $105,91 | $100,63 | 167,40K |
| 2026-08-03 | $104,43 | +3,59 % | $102,68 | $105,80 | $101,78 | 138,30K |
| 2026-07-31 | $100,81 | -0,23 % | $100,32 | $101,94 | $95,75 | 141,00K |
| 2026-07-30 | $101,04 | +1,38 % | $99,60 | $101,10 | $98,69 | 90,90K |
| 2026-07-29 | $99,66 | -1,42 % | $99,92 | $101,28 | $97,87 | 95,40K |
| 2026-07-28 | $101,10 | +3,41 % | $97,77 | $101,68 | $97,77 | 112,60K |
| 2026-07-27 | $97,77 | +0,28 % | $97,71 | $98,52 | $95,86 | 92,30K |
| 2026-07-24 | $97,50 | -3,42 % | $101,50 | $102,52 | $96,43 | 120,90K |
| 2026-07-23 | $100,95 | +2,41 % | $97,61 | $102,40 | $97,61 | 166,60K |
| 2026-07-22 | $98,57 | +1,09 % | $96,98 | $98,78 | $95,96 | 134,80K |
| 2026-07-21 | $97,51 | +0,87 % | $95,85 | $98,87 | $94,10 | 116,50K |
| 2026-07-20 | $96,67 | -1,30 % | $97,32 | $98,30 | $95,60 | 137,80K |
| 2026-07-17 | $97,94 | -1,51 % | $97,88 | $100,87 | $96,50 | 189,60K |
| 2026-07-16 | $99,44 | +5,03 % | $95,03 | $99,90 | $93,54 | 167,00K |
| 2026-07-15 | $94,68 | +0,04 % | $95,40 | $96,95 | $93,25 | 196,60K |
| 2026-07-14 | $94,64 | -0,33 % | $95,19 | $96,73 | $92,31 | 210,20K |
| 2026-07-13 | $94,95 | -0,69 % | $96,10 | $97,96 | $94,67 | 164,60K |
| 2026-07-10 | $95,61 | +0,23 % | $95,81 | $96,35 | $93,91 | 166,20K |
| 2026-07-09 | $95,39 | +4,41 % | $92,39 | $96,66 | $90,00 | 329,10K |
| 2026-07-08 | $91,36 | -4,99 % | $95,29 | $97,13 | $90,64 | 644,90K |
| 2026-07-07 | $96,16 | -6,24 % | $101,61 | $104,00 | $96,00 | 151,10K |
| 2026-07-06 | $102,56 | -2,82 % | $105,38 | $106,04 | $102,29 | 156,70K |
| 2026-07-02 | $105,54 | +1,10 % | $105,01 | $107,68 | $103,61 | 117,30K |
| 2026-07-01 | $104,39 | +4,86 % | $99,53 | $106,12 | $99,53 | 143,90K |
| 2026-06-30 | $99,55 | +0,02 % | $99,53 | $100,04 | $96,46 | 208,60K |
| 2026-06-29 | $99,53 | -2,82 % | $102,42 | $102,86 | $98,84 | 145,40K |
| 2026-06-26 | $102,42 | +4,35 % | $98,10 | $103,43 | $96,28 | 257,30K |
| 2026-06-25 | $98,15 | +3,92 % | $95,49 | $99,95 | $95,45 | 181,10K |
| 2026-06-24 | $94,45 | +2,70 % | $91,98 | $96,55 | $91,96 | 181,00K |
| 2026-06-23 | $91,97 | -1,35 % | $92,54 | $96,69 | $91,86 | 208,50K |
| 2026-06-22 | $93,23 | -1,97 % | $95,27 | $96,10 | $87,22 | 208,80K |
| 2026-06-18 | $95,10 | +0,16 % | $95,68 | $97,80 | $94,14 | 174,30K |
| 2026-06-17 | $94,95 | -4,75 % | $100,53 | $101,28 | $93,62 | 272,50K |
| 2026-06-16 | $99,68 | -4,23 % | $105,35 | $106,49 | $98,85 | 260,90K |
| 2026-06-15 | $104,08 | -1,33 % | $106,72 | $107,79 | $101,79 | 559,00K |
| 2026-06-12 | $105,48 | -1,74 % | $107,29 | $110,14 | $105,16 | 395,60K |
| 2026-06-11 | $107,35 | +0,12 % | $108,82 | $108,82 | $103,94 | 239,50K |
| 2026-06-10 | $107,22 | -1,66 % | $108,17 | $109,49 | $106,31 | 273,20K |
| 2026-06-09 | $109,03 | +0,53 % | $110,39 | $113,99 | $105,68 | 362,70K |
| 2026-06-08 | $108,46 | +4,40 % | $104,94 | $108,47 | $104,94 | 181,40K |
| 2026-06-05 | $103,89 | -4,80 % | $109,13 | $109,55 | $103,80 | 218,10K |
| 2026-06-04 | $109,13 | +4,55 % | $104,99 | $110,43 | $104,31 | 135,40K |
| 2026-06-03 | $104,38 | -2,14 % | $104,92 | $105,89 | $101,68 | 138,30K |
| 2026-06-02 | $106,66 | +1,33 % | $104,42 | $108,29 | $104,42 | 229,20K |
| 2026-06-01 | $105,26 | +3,18 % | $101,62 | $105,72 | $99,47 | 230,90K |
| 2026-05-29 | $102,02 | -1,05 % | $103,59 | $106,63 | $98,98 | 286,40K |
| 2026-05-28 | $103,10 | +13,55 % | $90,80 | $103,58 | $90,80 | 225,30K |
| 2026-05-27 | $90,80 | -14,48 % | $105,21 | $105,21 | $81,30 | 352,70K |