NASDAQ:MLAB
Mesa Laboratories Stock Price (Quote)
$115.18
-0.550 (-0.475%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 MLAB stock ended at $115.18. This is 0.475% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.24% from a day low at $115.18 to a day high of $117.76. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $115.83 | $117.76 | $115.18 | $115.18 | 21 633 |
| May 06, 2024 | $115.65 | $116.23 | $113.87 | $115.73 | 33 754 |
| May 03, 2024 | $116.10 | $116.42 | $112.48 | $115.50 | 32 464 |
| May 02, 2024 | $111.59 | $114.05 | $109.49 | $113.37 | 38 687 |
| May 01, 2024 | $106.70 | $114.65 | $104.33 | $110.18 | 59 603 |
| Apr 30, 2024 | $103.75 | $106.91 | $102.25 | $106.08 | 49 661 |
| Apr 29, 2024 | $104.02 | $107.44 | $104.02 | $105.52 | 28 419 |
| Apr 26, 2024 | $102.08 | $104.91 | $102.08 | $103.19 | 18 627 |
| Apr 25, 2024 | $103.46 | $103.46 | $100.66 | $101.80 | 23 006 |
| Apr 24, 2024 | $105.45 | $108.78 | $103.26 | $104.47 | 19 214 |
| Apr 23, 2024 | $103.69 | $108.58 | $103.10 | $106.62 | 33 688 |
| Apr 22, 2024 | $101.19 | $103.55 | $99.71 | $102.26 | 35 559 |
| Apr 19, 2024 | $98.91 | $101.83 | $98.91 | $100.74 | 25 997 |
| Apr 18, 2024 | $101.01 | $103.32 | $99.54 | $99.62 | 30 239 |
| Apr 17, 2024 | $104.35 | $104.35 | $101.01 | $101.14 | 29 933 |
| Apr 16, 2024 | $104.20 | $105.16 | $101.93 | $102.50 | 25 798 |
| Apr 15, 2024 | $104.18 | $108.12 | $102.29 | $104.45 | 29 656 |
| Apr 12, 2024 | $104.00 | $106.26 | $102.20 | $105.01 | 58 244 |
| Apr 11, 2024 | $104.58 | $104.94 | $102.20 | $104.72 | 22 252 |
| Apr 10, 2024 | $103.00 | $104.36 | $102.35 | $104.05 | 39 377 |
| Apr 09, 2024 | $105.91 | $107.10 | $103.58 | $106.89 | 28 870 |
| Apr 08, 2024 | $103.20 | $106.92 | $103.20 | $106.14 | 38 505 |
| Apr 05, 2024 | $100.00 | $103.14 | $99.69 | $100.92 | 28 338 |
| Apr 04, 2024 | $102.17 | $104.73 | $99.71 | $100.16 | 34 111 |
| Apr 03, 2024 | $99.21 | $104.91 | $99.21 | $99.80 | 45 578 |
