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 |
| Jul 19, 2023 | $121.09 | $128.71 | $121.09 | $125.93 | 56 954 |
| Jul 18, 2023 | $122.34 | $122.38 | $118.72 | $120.04 | 47 584 |
| Jul 17, 2023 | $122.68 | $123.30 | $119.17 | $122.42 | 46 346 |
| Jul 14, 2023 | $122.34 | $123.43 | $120.82 | $122.36 | 23 139 |
| Jul 13, 2023 | $125.27 | $126.44 | $120.08 | $121.76 | 60 672 |
| Jul 12, 2023 | $126.44 | $127.14 | $124.08 | $124.08 | 26 347 |
| Jul 11, 2023 | $122.80 | $125.19 | $123.09 | $124.11 | 30 862 |
| Jul 10, 2023 | $122.18 | $126.38 | $122.17 | $123.14 | 28 539 |
| Jul 07, 2023 | $124.02 | $124.03 | $121.59 | $122.05 | 25 612 |
| Jul 06, 2023 | $124.00 | $124.30 | $122.00 | $123.87 | 23 320 |
| Jul 05, 2023 | $125.50 | $127.85 | $124.51 | $124.85 | 34 329 |
| Jul 03, 2023 | $127.09 | $128.97 | $127.09 | $128.40 | 12 302 |
| Jun 30, 2023 | $135.21 | $135.21 | $128.21 | $128.50 | 37 629 |
| Jun 29, 2023 | $127.10 | $135.08 | $127.10 | $134.35 | 71 075 |
| Jun 28, 2023 | $125.86 | $128.28 | $125.24 | $127.30 | 29 516 |
| Jun 27, 2023 | $125.15 | $126.89 | $124.04 | $125.33 | 40 560 |
| Jun 26, 2023 | $126.70 | $128.70 | $126.52 | $127.42 | 27 200 |
| Jun 23, 2023 | $130.51 | $131.18 | $126.42 | $127.10 | 56 152 |
| Jun 22, 2023 | $131.88 | $133.15 | $129.40 | $131.36 | 34 000 |
| Jun 21, 2023 | $133.76 | $133.76 | $131.32 | $131.67 | 32 652 |
| Jun 20, 2023 | $135.66 | $136.77 | $134.00 | $134.72 | 36 577 |
| Jun 16, 2023 | $136.27 | $137.33 | $133.82 | $135.55 | 181 831 |
| Jun 15, 2023 | $135.07 | $137.90 | $133.35 | $134.45 | 44 053 |
| Jun 14, 2023 | $138.68 | $138.68 | $134.11 | $135.85 | 43 347 |
| Jun 13, 2023 | $136.52 | $139.43 | $136.10 | $138.13 | 56 391 |
