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 |
| Aug 23, 2023 | $138.06 | $139.84 | $137.90 | $138.96 | 18 925 |
| Aug 22, 2023 | $136.70 | $138.91 | $136.00 | $138.40 | 16 274 |
| Aug 21, 2023 | $139.16 | $140.04 | $135.70 | $137.22 | 21 480 |
| Aug 18, 2023 | $137.48 | $140.69 | $137.48 | $138.16 | 22 225 |
| Aug 17, 2023 | $139.99 | $139.99 | $137.85 | $138.92 | 28 096 |
| Aug 16, 2023 | $138.61 | $140.22 | $137.54 | $139.13 | 24 489 |
| Aug 15, 2023 | $138.60 | $141.39 | $138.60 | $139.93 | 13 728 |
| Aug 14, 2023 | $138.32 | $140.49 | $137.32 | $140.20 | 34 243 |
| Aug 11, 2023 | $140.06 | $140.46 | $137.74 | $139.61 | 22 645 |
| Aug 10, 2023 | $137.80 | $140.39 | $137.80 | $139.65 | 40 567 |
| Aug 09, 2023 | $138.04 | $139.15 | $137.17 | $137.80 | 23 072 |
| Aug 08, 2023 | $136.99 | $139.82 | $135.10 | $139.00 | 24 399 |
| Aug 07, 2023 | $135.30 | $138.58 | $134.08 | $136.68 | 29 721 |
| Aug 04, 2023 | $131.86 | $136.75 | $131.81 | $136.08 | 30 644 |
| Aug 03, 2023 | $127.50 | $138.92 | $126.16 | $132.64 | 49 015 |
| Aug 02, 2023 | $125.59 | $127.45 | $122.68 | $126.05 | 37 370 |
| Aug 01, 2023 | $127.14 | $129.54 | $125.96 | $127.35 | 31 595 |
| Jul 31, 2023 | $133.45 | $133.45 | $127.71 | $128.66 | 21 267 |
| Jul 28, 2023 | $128.80 | $129.13 | $127.43 | $128.05 | 20 165 |
| Jul 27, 2023 | $131.79 | $133.99 | $125.98 | $127.87 | 30 394 |
| Jul 26, 2023 | $127.55 | $133.90 | $126.72 | $133.01 | 38 823 |
| Jul 25, 2023 | $125.50 | $129.35 | $124.50 | $127.64 | 61 328 |
| Jul 24, 2023 | $125.11 | $126.72 | $123.39 | $125.88 | 34 216 |
| Jul 21, 2023 | $125.48 | $125.93 | $123.18 | $123.91 | 36 678 |
| Jul 20, 2023 | $125.64 | $127.14 | $123.92 | $125.10 | 35 186 |
