Stockscreener 앱 받기
70.60
1.40%
-1.00
시간 외 거래:
70.60
Mesa Laboratories Inc 주식 (MLAB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $73.89 | $70.20 | $3.69 | 740,302.0 | -1.40% |
| 2025-11-20 | $73.97 | $70.20 | $3.77 | 126,313.0 | +1.24% |
| 2025-11-19 | $71.33 | $69.62 | $1.71 | 87,316.0 | +0.16% |
| 2025-11-18 | $71.57 | $69.51 | $2.06 | 149,205.0 | -1.41% |
| 2025-11-17 | $74.52 | $70.64 | $3.88 | 182,905.0 | -3.14% |
| 2025-11-14 | $75.56 | $73.30 | $2.26 | 104,210.0 | -2.53% |
| 2025-11-13 | $80.18 | $75.03 | $5.16 | 92,536.0 | -5.06% |
| 2025-11-12 | $81.99 | $78.71 | $3.28 | 101,306.0 | -0.19% |
| 2025-11-11 | $82.37 | $78.08 | $4.30 | 93,587.0 | -2.18% |
| 2025-11-10 | $82.35 | $76.34 | $6.01 | 130,247.0 | +7.66% |
| 2025-11-07 | $79.97 | $70.00 | $9.97 | 309,752.0 | +1.52% |
| 2025-11-06 | $75.22 | $71.76 | $3.46 | 103,287.0 | +0.90% |
| 2025-11-05 | $74.91 | $71.34 | $3.57 | 123,205.0 | +0.62% |
| 2025-11-04 | $75.80 | $72.50 | $3.30 | 90,073.0 | +0.26% |
| 2025-11-03 | $74.45 | $70.02 | $4.43 | 69,220.0 | +2.31% |
| 2025-10-31 | $76.65 | $70.13 | $6.52 | 132,461.0 | -5.43% |
| 2025-10-30 | $78.00 | $74.73 | $3.27 | 80,758.0 | -0.90% |
| 2025-10-29 | $78.00 | $75.34 | $2.66 | 73,213.0 | -1.54% |
| 2025-10-28 | $79.19 | $75.41 | $3.78 | 94,992.0 | +1.33% |
| 2025-10-27 | $80.50 | $76.50 | $4.00 | 69,442.0 | -2.89% |
| 2025-10-24 | $79.56 | $77.23 | $2.33 | 58,380.0 | +0.62% |
| 2025-10-23 | $80.03 | $76.85 | $3.19 | 92,287.0 | +0.98% |
Mesa Laboratories Inc 주식 (MLAB) 연도별 가격 이력
이 심층 분석에서는 Mesa Laboratories Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLAB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mesa Laboratories Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mesa Laboratories Inc 주식 (MLAB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $82.37 | $69.51 | $12.86 | 3,243,766.0 | -1.79% |
| 2025-10 | $80.83 | $66.52 | $14.31 | 2,129,702.0 | +7.28% |
| 2025-09 | $75.61 | $58.83 | $16.78 | 4,304,396.0 | -1.09% |
| 2025-08 | $76.85 | $55.45 | $21.40 | 2,514,559.0 | -11.41% |
| 2025-07 | $103.7 | $67.95 | $35.78 | 3,122,549.0 | -18.83% |
| 2025-06 | $106.4 | $87.80 | $18.60 | 4,287,286.0 | -6.36% |
| 2025-05 | $131.2 | $98.06 | $33.14 | 836,141.0 | -12.69% |
| 2025-04 | $121.9 | $97.20 | $24.71 | 1,046,701.0 | -2.87% |
| 2025-03 | $142.2 | $114.7 | $27.52 | 964,766.0 | -14.87% |
| 2025-02 | $155.1 | $132.5 | $22.62 | 658,655.0 | +1.23% |
| 2025-01 | $149.5 | $125.7 | $23.80 | 606,048.0 | +4.41% |
Mesa Laboratories Inc 주식 (MLAB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $138.0 | $115.1 | $22.94 | 775,570.0 | +12.72% |
| 2024-11 | $140.5 | $97.90 | $42.64 | 830,524.0 | +2.72% |
| 2024-10 | $136.2 | $110.7 | $25.52 | 662,087.0 | -12.18% |
| 2024-09 | $133.6 | $116.6 | $16.99 | 702,867.0 | -2.86% |
| 2024-08 | $141.2 | $97.85 | $43.32 | 679,427.0 | +16.74% |
| 2024-07 | $117.0 | $86.04 | $30.91 | 804,760.0 | +31.98% |
| 2024-06 | $109.3 | $83.68 | $25.66 | 1,123,955.0 | -9.33% |
| 2024-05 | $123.8 | $89.19 | $34.60 | 760,117.0 | -9.79% |
| 2024-04 | $112.5 | $97.75 | $14.80 | 799,820.0 | -3.33% |
| 2024-03 | $115.8 | $98.33 | $17.42 | 738,155.0 | +0.49% |
| 2024-02 | $112.5 | $89.68 | $22.82 | 1,110,108.0 | +19.18% |
| 2024-01 | $109.1 | $88.65 | $20.43 | 1,271,413.0 | -12.55% |
Mesa Laboratories Inc 주식 (MLAB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $119.7 | $84.66 | $35.05 | 1,342,286.0 | +22.72% |
| 2023-11 | $100.6 | $82.86 | $17.74 | 921,593.0 | -9.02% |
| 2023-10 | $108.9 | $92.53 | $16.38 | 897,973.0 | -10.70% |
| 2023-09 | $145.5 | $103.2 | $42.21 | 766,983.0 | -26.71% |
| 2023-08 | $144.8 | $122.7 | $22.08 | 675,231.0 | +11.43% |
| 2023-07 | $133.9 | $118.7 | $15.18 | 709,166.0 | +0.12% |
| 2023-06 | $139.4 | $124.0 | $15.45 | 1,165,193.0 | -0.76% |
| 2023-05 | $172.8 | $127.4 | $45.37 | 1,025,904.0 | -22.23% |
| 2023-04 | $187.8 | $159.5 | $28.29 | 875,419.0 | -4.70% |
| 2023-03 | $180.2 | $154.1 | $26.13 | 1,010,611.0 | -1.01% |
| 2023-02 | $206.4 | $167.3 | $39.09 | 1,128,427.0 | -9.26% |
| 2023-01 | $204.3 | $165.9 | $38.38 | 1,678,882.0 | +17.04% |
5.53%
자본화:
|
볼륨(24시간):