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 |
| Mar 14, 2016 | $88.61 | $92.50 | $87.04 | $91.12 | 21 200 |
| Mar 11, 2016 | $86.41 | $88.29 | $85.00 | $88.00 | 15 600 |
| Mar 10, 2016 | $86.12 | $89.88 | $85.04 | $85.39 | 7 800 |
| Mar 09, 2016 | $86.07 | $88.62 | $85.55 | $87.30 | 3 500 |
| Mar 08, 2016 | $86.74 | $90.00 | $86.00 | $86.63 | 5 700 |
| Mar 07, 2016 | $85.85 | $90.00 | $85.85 | $89.40 | 5 900 |
| Mar 04, 2016 | $86.98 | $86.98 | $84.57 | $86.39 | 6 900 |
| Mar 03, 2016 | $85.43 | $87.84 | $84.51 | $86.02 | 5 400 |
| Mar 02, 2016 | $88.30 | $88.30 | $84.17 | $85.03 | 11 500 |
| Mar 01, 2016 | $91.80 | $91.80 | $87.10 | $88.47 | 20 700 |
| Feb 29, 2016 | $91.12 | $92.90 | $89.10 | $89.98 | 32 100 |
| Feb 26, 2016 | $90.80 | $93.43 | $88.09 | $91.86 | 8 800 |
| Feb 25, 2016 | $89.41 | $93.59 | $89.41 | $89.85 | 5 500 |
| Feb 24, 2016 | $95.76 | $95.76 | $89.50 | $90.21 | 10 400 |
| Feb 23, 2016 | $98.50 | $98.53 | $95.60 | $95.44 | 12 500 |
| Feb 22, 2016 | $98.43 | $100.21 | $97.69 | $98.20 | 20 700 |
| Feb 19, 2016 | $94.18 | $99.24 | $93.49 | $98.18 | 21 000 |
| Feb 18, 2016 | $89.93 | $95.95 | $89.93 | $94.34 | 15 900 |
| Feb 17, 2016 | $84.95 | $90.30 | $84.30 | $89.46 | 9 400 |
| Feb 16, 2016 | $82.34 | $84.68 | $81.21 | $83.85 | 11 400 |
| Feb 12, 2016 | $79.79 | $83.84 | $79.79 | $82.24 | 3 100 |
| Feb 11, 2016 | $80.27 | $80.99 | $80.00 | $80.25 | 5 600 |
| Feb 10, 2016 | $80.15 | $81.52 | $77.00 | $80.37 | 17 100 |
| Feb 09, 2016 | $80.72 | $80.72 | $78.10 | $78.00 | 5 900 |
| Feb 08, 2016 | $81.21 | $82.44 | $78.91 | $80.51 | 15 800 |
