NASDAQ:MLAB
Mesa Laboratories Stock Price (Quote)
$115.73
+0.230 (+0.199%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 MLAB stock ended at $115.73. This is 0.199% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.07% from a day low at $113.87 to a day high of $116.23. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2024 | $110.21 | $112.55 | $108.13 | $112.00 | 44 949 |
| Mar 28, 2024 | $108.17 | $111.29 | $108.17 | $109.73 | 40 967 |
| Mar 27, 2024 | $102.84 | $107.29 | $102.84 | $107.25 | 19 488 |
| Mar 26, 2024 | $101.29 | $104.43 | $98.83 | $102.34 | 41 729 |
| Mar 25, 2024 | $104.04 | $104.39 | $99.27 | $99.88 | 24 502 |
| Mar 22, 2024 | $107.48 | $108.51 | $102.27 | $103.01 | 21 973 |
| Mar 21, 2024 | $105.81 | $108.45 | $103.15 | $106.53 | 59 203 |
| Mar 20, 2024 | $102.06 | $104.72 | $101.02 | $104.45 | 34 205 |
| Mar 19, 2024 | $101.77 | $102.99 | $100.75 | $101.78 | 24 252 |
| Mar 18, 2024 | $100.87 | $103.67 | $100.87 | $101.72 | 27 370 |
| Mar 15, 2024 | $99.21 | $101.08 | $98.33 | $101.08 | 48 719 |
| Mar 14, 2024 | $105.43 | $105.68 | $99.26 | $99.85 | 43 629 |
| Mar 13, 2024 | $106.73 | $107.47 | $104.68 | $105.43 | 39 021 |
| Mar 12, 2024 | $107.39 | $107.43 | $105.51 | $106.47 | 24 459 |
| Mar 11, 2024 | $112.13 | $112.13 | $106.00 | $106.83 | 45 611 |
| Mar 08, 2024 | $115.20 | $115.75 | $111.19 | $112.00 | 21 344 |
| Mar 07, 2024 | $113.02 | $114.98 | $113.02 | $114.10 | 22 150 |
| Mar 06, 2024 | $112.63 | $113.35 | $109.96 | $111.80 | 43 256 |
| Mar 05, 2024 | $110.71 | $111.67 | $109.73 | $111.26 | 47 699 |
| Mar 04, 2024 | $109.63 | $112.53 | $108.68 | $112.30 | 37 969 |
| Mar 01, 2024 | $109.44 | $109.44 | $105.50 | $109.43 | 48 761 |
| Feb 29, 2024 | $109.91 | $112.36 | $108.31 | $109.19 | 53 253 |
| Feb 28, 2024 | $106.47 | $107.20 | $104.56 | $107.20 | 38 597 |
| Feb 27, 2024 | $107.34 | $109.98 | $105.68 | $107.74 | 33 008 |
| Feb 26, 2024 | $104.67 | $106.84 | $104.63 | $106.03 | 16 930 |
