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 |
| Nov 02, 2023 | $90.79 | $93.60 | $87.21 | $90.34 | 57 142 |
| Nov 01, 2023 | $93.80 | $97.58 | $87.77 | $89.06 | 45 643 |
| Oct 31, 2023 | $94.99 | $96.08 | $93.41 | $93.83 | 39 898 |
| Oct 30, 2023 | $97.91 | $99.69 | $92.54 | $93.99 | 60 745 |
| Oct 27, 2023 | $96.47 | $96.73 | $93.95 | $96.52 | 33 641 |
| Oct 26, 2023 | $100.34 | $101.07 | $96.34 | $96.57 | 20 081 |
| Oct 25, 2023 | $100.31 | $100.31 | $97.53 | $100.00 | 49 485 |
| Oct 24, 2023 | $99.09 | $101.94 | $98.12 | $101.41 | 39 227 |
| Oct 23, 2023 | $96.33 | $99.69 | $96.33 | $98.07 | 40 978 |
| Oct 20, 2023 | $98.60 | $100.20 | $96.29 | $96.56 | 24 542 |
| Oct 19, 2023 | $100.31 | $101.78 | $98.48 | $98.60 | 23 011 |
| Oct 18, 2023 | $104.77 | $105.64 | $99.98 | $99.99 | 24 484 |
| Oct 17, 2023 | $99.49 | $107.09 | $99.49 | $106.88 | 48 801 |
| Oct 16, 2023 | $102.81 | $103.31 | $98.77 | $98.95 | 48 565 |
| Oct 13, 2023 | $102.42 | $102.45 | $99.48 | $101.45 | 38 086 |
| Oct 12, 2023 | $108.20 | $108.20 | $102.51 | $102.64 | 50 344 |
| Oct 11, 2023 | $107.52 | $108.91 | $106.19 | $107.55 | 50 207 |
| Oct 10, 2023 | $103.26 | $107.17 | $102.25 | $106.58 | 35 632 |
| Oct 09, 2023 | $98.00 | $103.14 | $98.00 | $102.42 | 32 164 |
| Oct 06, 2023 | $98.40 | $100.10 | $97.73 | $100.03 | 20 870 |
| Oct 05, 2023 | $98.13 | $99.31 | $96.05 | $99.14 | 45 900 |
| Oct 04, 2023 | $98.56 | $99.45 | $94.73 | $98.95 | 59 545 |
| Oct 03, 2023 | $99.31 | $101.13 | $96.26 | $96.89 | 45 804 |
| Oct 02, 2023 | $104.03 | $104.03 | $99.42 | $100.43 | 44 626 |
| Sep 29, 2023 | $105.63 | $106.00 | $103.25 | $105.07 | 37 848 |
