기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Mesa Laboratories Inc | MLAB | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
104.02 | 104.02 | 107.4399 | 105.52 | 103.19 |
MLAB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 101.19 | 108.7775 | 99.54 | 103.75 | 26,777 | 4.33 | 4.28% |
1개월 | 110.21 | 112.55 | 97.75 | 103.13 | 36,410 | -4.69 | -4.26% |
3개월 | 92.47 | 115.90 | 89.68 | 102.83 | 42,551 | 13.05 | 14.11% |
6개월 | 97.91 | 119.71 | 82.86 | 99.60 | 50,031 | 7.61 | 7.77% |
1년 | 167.41 | 172.80 | 82.86 | 113.08 | 45,381 | -61.89 | -36.97% |
3년 | 256.75 | 333.42 | 82.86 | 176.68 | 43,300 | -151.23 | -58.90% |
5년 | 235.49 | 333.42 | 82.86 | 202.75 | 44,205 | -129.97 | -55.19% |
MLAB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 105.52 | 2.33 | 2.26% | 104.02 | 107.4399 | 104.02 | 30,895 |
27 4월(4) 2024 | 103.19 | 1.39 | 1.37% | 102.08 | 104.91 | 101.77 | 19,542 |
26 4월(4) 2024 | 101.80 | -2.67 | -2.56% | 103.46 | 103.46 | 100.66 | 24,278 |
25 4월(4) 2024 | 104.47 | -2.15 | -2.02% | 105.45 | 108.7775 | 103.255 | 19,558 |
24 4월(4) 2024 | 106.62 | 4.36 | 4.26% | 102.05 | 108.58 | 101.26 | 34,374 |
23 4월(4) 2024 | 102.26 | 1.52 | 1.51% | 101.19 | 103.55 | 99.54 | 36,134 |
20 4월(4) 2024 | 100.74 | 1.12 | 1.12% | 98.91 | 101.95 | 98.08 | 27,080 |
19 4월(4) 2024 | 99.62 | -1.52 | -1.50% | 101.01 | 103.32 | 99.54 | 31,078 |
18 4월(4) 2024 | 101.14 | -1.36 | -1.33% | 104.35 | 104.60 | 101.01 | 30,554 |
17 4월(4) 2024 | 102.50 | -1.95 | -1.87% | 104.20 | 105.25 | 101.93 | 26,434 |
16 4월(4) 2024 | 104.45 | -0.56 | -0.53% | 104.18 | 108.12 | 102.29 | 29,969 |
13 4월(4) 2024 | 105.01 | 0.29 | 0.28% | 104.00 | 106.26 | 102.20 | 59,594 |
12 4월(4) 2024 | 104.72 | 0.67 | 0.64% | 104.58 | 105.09 | 102.02 | 23,437 |
11 4월(4) 2024 | 104.05 | -2.84 | -2.66% | 103.00 | 104.36 | 102.35 | 39,938 |
10 4월(4) 2024 | 106.89 | 0.75 | 0.71% | 105.91 | 107.60 | 103.58 | 29,846 |
09 4월(4) 2024 | 106.14 | 5.22 | 5.17% | 103.20 | 106.94 | 103.20 | 39,062 |
06 4월(4) 2024 | 100.92 | 0.76 | 0.76% | 100.00 | 103.1399 | 98.86 | 29,114 |
05 4월(4) 2024 | 100.16 | 0.36 | 0.36% | 102.17 | 104.73 | 99.71 | 35,611 |
04 4월(4) 2024 | 99.80 | 0.40 | 0.40% | 99.21 | 104.91 | 99.21 | 45,671 |
03 4월(4) 2024 | 99.40 | -12.60 | -11.25% | 110.90 | 111.185 | 97.75 | 100,685 |