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 |
| Sep 28, 2023 | $107.36 | $108.51 | $103.84 | $104.28 | 81 936 |
| Sep 27, 2023 | $110.01 | $110.50 | $106.53 | $106.90 | 41 139 |
| Sep 26, 2023 | $112.84 | $112.84 | $109.66 | $110.16 | 58 463 |
| Sep 25, 2023 | $112.45 | $113.72 | $111.75 | $112.38 | 22 880 |
| Sep 22, 2023 | $112.80 | $114.65 | $110.72 | $112.94 | 41 233 |
| Sep 21, 2023 | $118.15 | $118.15 | $111.64 | $113.00 | 38 963 |
| Sep 20, 2023 | $120.32 | $121.64 | $116.70 | $117.00 | 20 889 |
| Sep 19, 2023 | $120.03 | $121.61 | $118.74 | $118.87 | 20 427 |
| Sep 18, 2023 | $122.51 | $123.86 | $121.24 | $121.66 | 26 322 |
| Sep 15, 2023 | $126.08 | $129.29 | $121.32 | $122.91 | 68 588 |
| Sep 14, 2023 | $123.49 | $125.91 | $121.90 | $125.59 | 46 631 |
| Sep 13, 2023 | $121.67 | $124.54 | $121.46 | $122.87 | 31 532 |
| Sep 12, 2023 | $126.68 | $127.68 | $122.61 | $122.87 | 25 407 |
| Sep 11, 2023 | $124.20 | $128.11 | $123.84 | $127.36 | 32 385 |
| Sep 08, 2023 | $127.56 | $129.84 | $122.74 | $122.74 | 24 646 |
| Sep 07, 2023 | $129.29 | $132.14 | $125.82 | $130.57 | 31 899 |
| Sep 06, 2023 | $129.80 | $131.10 | $128.83 | $130.63 | 34 262 |
| Sep 05, 2023 | $138.90 | $140.41 | $129.11 | $129.56 | 34 006 |
| Sep 01, 2023 | $144.93 | $145.46 | $139.84 | $140.43 | 24 814 |
| Aug 31, 2023 | $143.43 | $144.76 | $140.50 | $143.36 | 32 648 |
| Aug 30, 2023 | $139.90 | $141.95 | $139.65 | $141.02 | 32 478 |
| Aug 29, 2023 | $142.00 | $143.90 | $139.05 | $139.58 | 62 178 |
| Aug 28, 2023 | $142.37 | $143.93 | $139.00 | $139.82 | 20 609 |
| Aug 25, 2023 | $138.94 | $142.24 | $138.94 | $141.95 | 19 116 |
| Aug 24, 2023 | $138.03 | $139.63 | $137.30 | $138.40 | 27 594 |
