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 |
| Jan 17, 2024 | $93.33 | $95.50 | $91.43 | $92.30 | 55 727 |
| Jan 16, 2024 | $96.07 | $96.07 | $93.64 | $95.36 | 54 230 |
| Jan 12, 2024 | $98.66 | $100.87 | $94.78 | $95.96 | 69 220 |
| Jan 11, 2024 | $99.07 | $99.34 | $95.08 | $96.34 | 68 984 |
| Jan 10, 2024 | $102.00 | $102.75 | $97.36 | $99.81 | 55 437 |
| Jan 09, 2024 | $101.63 | $104.47 | $99.03 | $102.02 | 77 214 |
| Jan 08, 2024 | $98.90 | $102.57 | $96.02 | $102.55 | 45 443 |
| Jan 05, 2024 | $99.68 | $101.01 | $97.41 | $98.93 | 64 177 |
| Jan 04, 2024 | $99.00 | $104.05 | $98.10 | $100.64 | 75 073 |
| Jan 03, 2024 | $106.32 | $106.32 | $96.06 | $97.13 | 103 754 |
| Jan 02, 2024 | $104.61 | $108.82 | $102.61 | $106.26 | 104 719 |
| Dec 29, 2023 | $106.49 | $107.03 | $103.59 | $104.77 | 53 425 |
| Dec 28, 2023 | $102.92 | $107.48 | $102.03 | $106.00 | 148 633 |
| Dec 27, 2023 | $105.00 | $105.60 | $103.59 | $103.81 | 34 085 |
| Dec 26, 2023 | $105.84 | $105.84 | $103.25 | $105.00 | 35 762 |
| Dec 22, 2023 | $105.00 | $107.03 | $102.59 | $105.08 | 62 218 |
| Dec 21, 2023 | $102.86 | $104.56 | $102.86 | $104.33 | 37 247 |
| Dec 20, 2023 | $104.64 | $106.35 | $102.20 | $102.20 | 81 499 |
| Dec 19, 2023 | $108.14 | $110.54 | $104.71 | $105.00 | 100 684 |
| Dec 18, 2023 | $110.98 | $110.98 | $105.23 | $106.22 | 45 957 |
| Dec 15, 2023 | $116.00 | $119.71 | $110.10 | $110.37 | 123 290 |
| Dec 14, 2023 | $110.32 | $117.06 | $110.32 | $115.06 | 68 452 |
| Dec 13, 2023 | $102.36 | $108.45 | $101.19 | $108.42 | 54 860 |
| Dec 12, 2023 | $103.84 | $105.31 | $101.11 | $102.62 | 45 333 |
| Dec 11, 2023 | $102.85 | $105.09 | $101.63 | $103.38 | 53 486 |
