NASDAQ:MLAB
Mesa Laboratories Stock Price (Quote)
$115.50
+2.13 (+1.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 MLAB stock ended at $115.50. This is 1.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.50% from a day low at $112.48 to a day high of $116.42. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $131.03 | $137.10 | $130.30 | $136.26 | 54 548 |
| Jun 09, 2023 | $134.61 | $134.61 | $129.15 | $131.05 | 30 793 |
| Jun 08, 2023 | $134.63 | $135.98 | $131.93 | $133.38 | 34 898 |
| Jun 07, 2023 | $134.23 | $138.74 | $133.27 | $137.27 | 35 883 |
| Jun 06, 2023 | $131.37 | $134.35 | $128.25 | $133.02 | 92 191 |
| Jun 05, 2023 | $129.60 | $130.87 | $125.56 | $129.44 | 45 357 |
| Jun 02, 2023 | $130.83 | $132.23 | $127.53 | $131.36 | 61 308 |
| Jun 01, 2023 | $129.21 | $129.60 | $126.66 | $128.23 | 50 144 |
| May 31, 2023 | $131.32 | $131.32 | $127.43 | $129.49 | 55 667 |
| May 30, 2023 | $140.50 | $141.05 | $131.25 | $132.86 | 59 364 |
| May 26, 2023 | $140.19 | $143.79 | $140.00 | $140.70 | 25 981 |
| May 25, 2023 | $146.86 | $150.30 | $139.76 | $141.06 | 54 113 |
| May 24, 2023 | $155.93 | $155.93 | $140.20 | $143.90 | 101 969 |
| May 23, 2023 | $157.38 | $160.28 | $155.34 | $155.47 | 111 069 |
| May 22, 2023 | $159.86 | $159.86 | $155.52 | $157.05 | 65 062 |
| May 19, 2023 | $159.69 | $162.83 | $157.68 | $158.70 | 57 722 |
| May 18, 2023 | $156.20 | $158.90 | $155.28 | $157.89 | 58 340 |
| May 17, 2023 | $156.96 | $158.06 | $155.06 | $156.95 | 41 896 |
| May 16, 2023 | $158.00 | $158.31 | $155.71 | $156.74 | 32 132 |
| May 15, 2023 | $156.41 | $159.48 | $156.41 | $158.01 | 24 225 |
| May 12, 2023 | $158.33 | $160.32 | $155.86 | $156.20 | 27 412 |
| May 11, 2023 | $157.37 | $162.19 | $157.11 | $160.24 | 36 626 |
| May 10, 2023 | $161.64 | $163.12 | $156.75 | $159.28 | 33 836 |
| May 09, 2023 | $160.98 | $165.00 | $158.42 | $160.56 | 41 834 |
| May 08, 2023 | $165.99 | $165.99 | $159.69 | $161.32 | 47 873 |
