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 |
| Feb 05, 2016 | $91.89 | $91.89 | $81.75 | $82.35 | 9 600 |
| Feb 04, 2016 | $97.56 | $99.50 | $91.17 | $91.01 | 15 000 |
| Feb 03, 2016 | $102.65 | $106.00 | $96.76 | $98.33 | 21 100 |
| Feb 02, 2016 | $100.20 | $103.65 | $95.19 | $100.93 | 16 200 |
| Feb 01, 2016 | $102.00 | $103.99 | $99.80 | $103.27 | 25 800 |
| Jan 29, 2016 | $97.19 | $105.51 | $80.00 | $103.82 | 25 500 |
| Jan 28, 2016 | $94.71 | $98.73 | $94.54 | $95.95 | 7 000 |
| Jan 27, 2016 | $98.40 | $98.40 | $93.65 | $95.82 | 4 200 |
| Jan 26, 2016 | $94.82 | $101.55 | $94.82 | $96.20 | 6 500 |
| Jan 25, 2016 | $93.29 | $97.20 | $92.19 | $93.62 | 9 100 |
| Jan 22, 2016 | $91.96 | $94.37 | $91.85 | $92.98 | 10 100 |
| Jan 21, 2016 | $87.00 | $91.23 | $87.00 | $90.33 | 4 500 |
| Jan 20, 2016 | $84.64 | $90.20 | $83.31 | $89.18 | 17 100 |
| Jan 19, 2016 | $85.72 | $94.29 | $82.87 | $85.28 | 8 400 |
| Jan 15, 2016 | $80.12 | $86.70 | $80.02 | $82.94 | 30 500 |
| Jan 14, 2016 | $85.77 | $85.77 | $82.02 | $82.40 | 28 400 |
| Jan 13, 2016 | $83.80 | $86.66 | $80.50 | $84.05 | 24 600 |
| Jan 12, 2016 | $84.83 | $85.99 | $82.72 | $83.70 | 18 700 |
| Jan 11, 2016 | $85.21 | $87.10 | $81.45 | $84.95 | 44 800 |
| Jan 08, 2016 | $88.12 | $90.59 | $84.12 | $84.81 | 20 900 |
| Jan 07, 2016 | $91.09 | $91.09 | $86.72 | $87.59 | 26 000 |
| Jan 06, 2016 | $92.41 | $95.10 | $89.47 | $90.54 | 22 700 |
| Jan 05, 2016 | $98.81 | $101.03 | $91.74 | $94.83 | 13 900 |
