Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
114.98
+2.30 (2.04%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 111.77 | 116.79 | 111.77 | 114.98 | 114.98 | 2.04% | 27,549 |
| Oct 29, 2024 | 111.63 | 113.24 | 110.71 | 112.68 | 112.68 | -0.19% | 51,082 |
| Oct 28, 2024 | 114.73 | 115.47 | 112.08 | 112.90 | 112.90 | -0.12% | 40,721 |
| Oct 25, 2024 | 116.81 | 117.88 | 112.46 | 113.04 | 113.04 | -2.94% | 33,022 |
| Oct 24, 2024 | 121.35 | 122.22 | 115.68 | 116.46 | 116.46 | -2.95% | 36,915 |
| Oct 23, 2024 | 132.98 | 132.98 | 119.54 | 120.00 | 120.00 | -10.45% | 63,491 |
| Oct 22, 2024 | 132.54 | 134.91 | 131.06 | 134.00 | 134.00 | 0.52% | 33,817 |
| Oct 21, 2024 | 134.64 | 134.64 | 131.62 | 133.31 | 133.31 | -1.91% | 31,157 |
| Oct 18, 2024 | 133.25 | 136.23 | 129.83 | 135.91 | 135.91 | 2.14% | 17,082 |
| Oct 17, 2024 | 134.77 | 134.83 | 133.06 | 133.06 | 133.06 | -0.48% | 20,201 |
| Oct 16, 2024 | 131.52 | 133.73 | 130.84 | 133.70 | 133.70 | 2.10% | 44,764 |
| Oct 15, 2024 | 127.35 | 131.87 | 127.35 | 130.95 | 130.95 | 1.87% | 25,928 |
| Oct 14, 2024 | 125.32 | 128.55 | 124.92 | 128.55 | 128.55 | 1.88% | 25,144 |
| Oct 11, 2024 | 123.91 | 127.47 | 122.54 | 126.18 | 126.18 | 3.02% | 19,544 |
| Oct 10, 2024 | 122.56 | 123.36 | 120.37 | 122.48 | 122.48 | -1.56% | 22,151 |
| Oct 9, 2024 | 125.30 | 126.49 | 124.29 | 124.42 | 124.42 | -0.72% | 16,090 |
| Oct 8, 2024 | 126.98 | 127.59 | 125.07 | 125.32 | 125.32 | -1.29% | 16,728 |
| Oct 7, 2024 | 132.29 | 132.29 | 126.61 | 126.96 | 126.96 | -4.96% | 31,481 |
| Oct 4, 2024 | 133.16 | 133.80 | 132.05 | 133.58 | 133.58 | 2.24% | 13,010 |
| Oct 3, 2024 | 131.26 | 135.46 | 130.16 | 130.65 | 130.65 | -1.26% | 28,095 |
| Oct 2, 2024 | 130.20 | 133.82 | 130.20 | 132.32 | 132.32 | 1.48% | 23,901 |
| Oct 1, 2024 | 129.34 | 131.18 | 126.48 | 130.39 | 130.39 | 0.41% | 26,835 |
| Sep 30, 2024 | 127.80 | 131.53 | 127.54 | 129.86 | 129.86 | 1.68% | 28,690 |
| Sep 27, 2024 | 129.00 | 131.64 | 126.44 | 127.72 | 127.72 | 0.05% | 16,518 |
| Sep 26, 2024 | 126.11 | 128.15 | 124.62 | 127.65 | 127.65 | 3.28% | 27,277 |
| Sep 25, 2024 | 130.13 | 130.13 | 123.31 | 123.60 | 123.60 | -4.91% | 30,205 |
| Sep 24, 2024 | 126.07 | 130.41 | 126.07 | 129.98 | 129.98 | 3.04% | 18,051 |
| Sep 23, 2024 | 130.61 | 130.61 | 125.70 | 126.15 | 126.15 | -1.88% | 21,732 |
| Sep 20, 2024 | 127.60 | 133.58 | 126.74 | 128.57 | 128.57 | 0.11% | 84,795 |
| Sep 19, 2024 | 128.62 | 129.11 | 126.79 | 128.43 | 128.43 | 1.81% | 19,093 |
| Sep 18, 2024 | 122.80 | 129.02 | 122.80 | 126.15 | 126.15 | 2.73% | 24,427 |
| Sep 17, 2024 | 124.98 | 129.74 | 122.66 | 122.80 | 122.80 | -0.11% | 49,307 |
| Sep 16, 2024 | 126.32 | 126.79 | 122.34 | 122.94 | 122.94 | -2.20% | 26,152 |
| Sep 13, 2024 | 123.94 | 127.39 | 122.06 | 125.71 | 125.71 | 3.41% | 26,427 |
| Sep 12, 2024 | 120.22 | 122.65 | 117.62 | 121.56 | 121.56 | 1.66% | 46,406 |
| Sep 11, 2024 | 118.23 | 119.69 | 117.41 | 119.57 | 119.57 | 0.66% | 58,867 |
| Sep 10, 2024 | 121.55 | 121.55 | 116.59 | 118.79 | 118.79 | -1.66% | 83,484 |
| Sep 9, 2024 | 118.40 | 122.91 | 118.40 | 120.79 | 120.79 | 2.40% | 29,361 |
| Sep 6, 2024 | 119.24 | 121.19 | 116.85 | 117.96 | 117.96 | -1.67% | 33,139 |
| Sep 5, 2024 | 121.11 | 122.29 | 118.61 | 119.96 | 119.96 | -1.01% | 25,291 |
| Sep 4, 2024 | 124.21 | 124.25 | 120.55 | 121.19 | 121.19 | -2.89% | 25,233 |
| Sep 3, 2024 | 132.24 | 132.24 | 123.39 | 124.80 | 124.80 | -6.65% | 37,217 |
| Aug 30, 2024 | 134.38 | 134.50 | 130.81 | 133.69 | 133.69 | -0.38% | 33,431 |
| Aug 29, 2024 | 137.28 | 137.36 | 133.40 | 134.20 | 134.04 | -1.13% | 30,560 |
| Aug 28, 2024 | 138.93 | 140.11 | 134.17 | 135.73 | 135.57 | -3.64% | 48,584 |
| Aug 27, 2024 | 137.40 | 141.17 | 137.40 | 140.86 | 140.69 | 2.26% | 28,744 |
| Aug 26, 2024 | 138.42 | 140.34 | 136.04 | 137.75 | 137.59 | 1.41% | 26,066 |
| Aug 23, 2024 | 135.84 | 140.23 | 135.21 | 135.84 | 135.68 | 5.38% | 65,663 |
| Aug 22, 2024 | 128.38 | 130.50 | 127.56 | 128.90 | 128.75 | -1.64% | 14,161 |
| Aug 21, 2024 | 129.61 | 131.41 | 126.97 | 131.05 | 130.89 | 2.10% | 19,136 |
| Aug 20, 2024 | 127.28 | 129.07 | 126.78 | 128.35 | 128.20 | -1.89% | 16,715 |
| Aug 19, 2024 | 129.50 | 130.83 | 128.56 | 130.82 | 130.66 | 1.02% | 13,762 |
| Aug 16, 2024 | 128.25 | 131.17 | 126.00 | 129.50 | 129.35 | 0.45% | 22,491 |
| Aug 15, 2024 | 127.67 | 131.73 | 127.67 | 128.92 | 128.77 | 4.58% | 23,255 |
| Aug 14, 2024 | 127.02 | 127.02 | 122.95 | 123.27 | 123.12 | -1.82% | 21,194 |
| Aug 13, 2024 | 119.09 | 126.18 | 119.09 | 125.56 | 125.41 | 7.21% | 26,099 |
| Aug 12, 2024 | 121.27 | 121.27 | 116.92 | 117.12 | 116.98 | -2.02% | 33,378 |
| Aug 9, 2024 | 127.56 | 127.56 | 119.52 | 119.53 | 119.39 | -6.79% | 40,538 |
| Aug 8, 2024 | 119.60 | 128.25 | 119.31 | 128.24 | 128.09 | 7.77% | 29,437 |
| Aug 7, 2024 | 115.73 | 119.77 | 114.12 | 118.99 | 118.85 | 5.22% | 43,961 |
| Aug 6, 2024 | 107.50 | 115.56 | 105.42 | 113.09 | 112.96 | 8.00% | 26,771 |
| Aug 5, 2024 | 106.06 | 106.94 | 97.85 | 104.71 | 104.59 | -2.05% | 64,623 |
| Aug 2, 2024 | 104.53 | 110.12 | 102.28 | 106.90 | 106.77 | -3.72% | 31,589 |
| Aug 1, 2024 | 113.58 | 115.08 | 108.57 | 111.03 | 110.90 | -3.05% | 26,049 |
| Jul 31, 2024 | 111.54 | 116.95 | 110.14 | 114.52 | 114.38 | 3.76% | 38,555 |
| Jul 30, 2024 | 109.29 | 111.06 | 107.56 | 110.37 | 110.24 | 1.82% | 19,572 |
| Jul 29, 2024 | 109.44 | 109.92 | 107.83 | 108.40 | 108.27 | -1.47% | 22,106 |
| Jul 26, 2024 | 110.47 | 111.89 | 107.10 | 110.02 | 109.89 | 1.69% | 49,767 |
| Jul 25, 2024 | 109.51 | 111.57 | 107.38 | 108.19 | 108.06 | -0.26% | 67,842 |
| Jul 24, 2024 | 113.23 | 115.40 | 108.47 | 108.47 | 108.34 | -4.41% | 39,137 |
| Jul 23, 2024 | 110.39 | 114.30 | 110.39 | 113.48 | 113.34 | 2.41% | 45,369 |
| Jul 22, 2024 | 108.10 | 110.81 | 106.67 | 110.81 | 110.68 | 2.49% | 26,849 |
| Jul 19, 2024 | 107.69 | 108.66 | 106.34 | 108.12 | 107.99 | 0.60% | 34,217 |
| Jul 18, 2024 | 110.88 | 112.56 | 106.95 | 107.48 | 107.35 | -4.22% | 29,761 |
| Jul 17, 2024 | 111.41 | 113.84 | 109.05 | 112.21 | 112.08 | -0.96% | 26,527 |
| Jul 16, 2024 | 104.38 | 113.31 | 102.78 | 113.30 | 113.17 | 10.21% | 41,452 |
| Jul 15, 2024 | 106.63 | 107.63 | 102.76 | 102.80 | 102.68 | -2.57% | 45,994 |
| Jul 12, 2024 | 106.22 | 107.49 | 104.30 | 105.51 | 105.38 | 0.49% | 27,602 |
| Jul 11, 2024 | 96.00 | 105.03 | 96.00 | 105.00 | 104.87 | 11.55% | 50,685 |
| Jul 10, 2024 | 93.59 | 94.26 | 91.97 | 94.13 | 94.02 | 1.46% | 28,104 |
| Jul 9, 2024 | 94.26 | 95.28 | 91.61 | 92.78 | 92.67 | -2.50% | 42,222 |
| Jul 8, 2024 | 92.86 | 96.17 | 92.16 | 95.16 | 95.05 | 4.02% | 33,874 |
| Jul 5, 2024 | 90.18 | 91.68 | 89.24 | 91.48 | 91.37 | 1.17% | 28,249 |
| Jul 3, 2024 | 88.26 | 91.13 | 86.04 | 90.42 | 90.31 | 3.07% | 17,631 |
| Jul 2, 2024 | 87.54 | 89.38 | 87.41 | 87.73 | 87.63 | -0.81% | 44,695 |
| Jul 1, 2024 | 87.84 | 90.41 | 86.80 | 88.45 | 88.34 | 1.94% | 61,590 |
| Jun 28, 2024 | 85.99 | 86.81 | 84.32 | 86.77 | 86.67 | 2.15% | 212,172 |
| Jun 27, 2024 | 88.81 | 88.81 | 83.68 | 84.94 | 84.84 | -3.67% | 75,831 |
| Jun 26, 2024 | 89.24 | 90.44 | 87.95 | 88.18 | 88.08 | -1.96% | 47,275 |
| Jun 25, 2024 | 91.71 | 91.71 | 88.72 | 89.94 | 89.83 | -1.33% | 44,117 |
| Jun 24, 2024 | 92.53 | 93.72 | 91.15 | 91.15 | 91.04 | -1.71% | 25,650 |
| Jun 21, 2024 | 92.13 | 93.80 | 90.78 | 92.74 | 92.63 | 1.13% | 104,876 |
| Jun 20, 2024 | 90.37 | 92.00 | 90.04 | 91.70 | 91.59 | 0.46% | 32,107 |
| Jun 18, 2024 | 91.19 | 92.00 | 89.09 | 91.28 | 91.17 | -0.43% | 36,476 |
| Jun 17, 2024 | 90.76 | 91.67 | 89.90 | 91.67 | 91.56 | 0.08% | 28,783 |
| Jun 14, 2024 | 92.23 | 92.23 | 88.62 | 91.60 | 91.49 | -1.51% | 47,796 |
| Jun 13, 2024 | 95.19 | 96.99 | 92.50 | 93.00 | 92.89 | -2.54% | 59,217 |
| Jun 12, 2024 | 99.80 | 101.02 | 94.82 | 95.42 | 95.31 | -0.17% | 81,814 |
| Jun 11, 2024 | 98.80 | 98.80 | 93.17 | 95.58 | 95.47 | -4.37% | 55,435 |
| Jun 10, 2024 | 103.76 | 103.76 | 99.30 | 99.95 | 99.83 | -4.63% | 42,083 |