Skip to main content

Mesa Laboratories, Inc. - Common Stock (NQ: MLAB )

138.35 +6.38 (+4.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 03, 2025 132.33 138.35 131.75 138.35 27,811 +6.38(+4.83%)
Jan 02, 2025 132.40 134.31 130.39 131.97 22,916 +0.10(+0.08%)
Dec 31, 2024 131.87 0 -0.17(-0.13%)
Dec 30, 2024 130.53 133.12 130.53 132.04 22,237 -1.02(-0.77%)
Dec 27, 2024 135.55 135.55 131.05 133.06 40,833 -2.56(-1.89%)
Dec 26, 2024 130.65 136.28 128.97 135.62 22,744 +4.37(+3.33%)
Dec 24, 2024 135.18 135.38 131.21 131.25 17,514 -4.15(-3.06%)
Dec 23, 2024 131.49 136.58 131.16 135.40 53,744 +3.32(+2.51%)
Dec 20, 2024 129.75 136.27 129.75 132.08 141,805 +1.41(+1.08%)
Dec 19, 2024 130.76 133.75 127.51 130.67 29,625 +0.68(+0.52%)
Dec 18, 2024 133.02 136.60 128.93 129.99 80,874 -2.34(-1.77%)
Dec 17, 2024 132.81 138.00 131.79 132.33 52,758 -0.93(-0.70%)
Dec 16, 2024 127.27 133.29 127.27 133.26 40,194 +5.69(+4.46%)
Dec 13, 2024 126.25 127.57 121.03 127.57 22,521 +0.41(+0.32%)
Dec 12, 2024 128.60 128.60 124.51 127.16 17,728 -1.62(-1.26%)
Dec 11, 2024 130.34 131.65 127.99 128.78 30,222 -0.08(-0.06%)
Dec 10, 2024 130.28 131.44 127.31 128.86 32,783 -2.20(-1.68%)
Dec 09, 2024 124.90 132.43 124.80 131.06 36,119 +7.06(+5.69%)
Dec 06, 2024 123.60 124.27 119.64 124.00 30,634 +1.00(+0.81%)
Dec 05, 2024 125.13 125.50 121.98 123.00 42,832 -3.33(-2.64%)
Dec 04, 2024 123.00 126.54 123.00 126.33 35,508 +3.33(+2.71%)
Dec 03, 2024 121.35 123.09 120.00 123.00 36,371 +1.53(+1.26%)
Dec 02, 2024 118.00 121.61 115.06 121.47 43,194 +4.33(+3.70%)
Nov 29, 2024 119.55 119.55 116.98 117.14 19,220 -1.05(-0.89%)
Nov 27, 2024 117.13 119.57 116.00 118.19 33,309 +1.90(+1.63%)
Nov 26, 2024 112.87 117.56 111.55 116.29 43,027 +2.83(+2.49%)
Nov 25, 2024 110.91 115.84 109.58 113.47 48,766 +4.52(+4.15%)
Nov 22, 2024 100.88 110.79 100.17 108.94 63,517 +8.22(+8.16%)
Nov 21, 2024 98.72 102.78 98.59 100.72 67,580 +2.27(+2.30%)
Nov 20, 2024 98.43 101.20 97.77 98.46 30,111 -1.16(-1.16%)
Nov 19, 2024 101.05 101.93 99.34 99.62 34,754 -3.30(-3.20%)
Nov 18, 2024 102.02 103.79 99.45 102.91 54,555 +0.61(+0.60%)
Nov 15, 2024 105.16 105.16 101.86 102.30 35,092 -2.16(-2.07%)
Nov 14, 2024 106.98 110.04 103.45 104.46 31,406 -3.16(-2.94%)
Nov 13, 2024 114.27 114.27 107.62 107.62 27,229 -4.62(-4.12%)
Nov 12, 2024 117.57 119.52 111.47 112.25 44,411 -6.53(-5.50%)
Nov 11, 2024 120.17 120.84 117.40 118.78 40,038 +0.10(+0.08%)
Nov 08, 2024 117.90 120.18 113.11 118.68 44,740 +0.95(+0.81%)
Nov 07, 2024 133.37 133.37 116.92 117.73 47,372 -16.25(-12.13%)
Nov 06, 2024 132.92 140.35 130.64 133.98 63,667 +13.33(+11.05%)
Nov 05, 2024 117.31 122.03 117.19 120.65 43,266 +2.36(+1.99%)
Nov 04, 2024 117.67 119.92 116.28 118.29 35,215 +0.45(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.