UK markets open in 3 hours 52 minutes

Mesa Laboratories, Inc. (MLAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.37+3.19 (+2.90%)
At close: 04:00PM EDT
113.37 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024111.59114.14108.97113.37113.3739,500
01 May 2024106.70115.26104.33110.18110.1859,900
30 Apr 2024103.75106.91102.25106.08106.0852,100
29 Apr 2024104.02107.44104.02105.52105.5230,900
26 Apr 2024102.08104.91102.08103.19103.1919,500
25 Apr 2024103.46103.46100.66101.80101.8024,300
24 Apr 2024105.45108.78103.26104.47104.4719,600
23 Apr 2024102.05108.58102.05106.62106.6234,400
22 Apr 2024101.19103.5599.54102.26102.2636,100
19 Apr 202498.91101.9598.91100.74100.7427,100
18 Apr 2024101.01103.3299.5499.6299.6231,100
17 Apr 2024104.35104.35101.01101.14101.1430,600
16 Apr 2024104.20105.19101.93102.50102.5026,400
15 Apr 2024104.18108.12102.29104.45104.4530,000
12 Apr 2024104.00106.26102.20105.01105.0159,600
11 Apr 2024104.58105.09102.02104.72104.7223,400
10 Apr 2024103.00104.36102.35104.05104.0539,900
09 Apr 2024105.91107.60103.58106.89106.8929,800
08 Apr 2024103.20106.94103.20106.14106.1439,100
05 Apr 2024100.00103.1499.69100.92100.9229,100
04 Apr 2024102.17104.7399.71100.16100.1635,600
03 Apr 202499.21104.9199.2199.8099.8045,700
02 Apr 2024110.80111.1997.7599.4099.40100,700
01 Apr 2024110.21112.55108.09112.00112.0046,200
28 Mar 2024107.11111.33107.11109.73109.7343,200
27 Mar 2024102.84107.31102.84107.25107.2521,500
26 Mar 2024101.29104.4398.83102.34102.3442,600
25 Mar 2024104.04104.3999.2799.8899.8825,400
22 Mar 2024107.48108.51102.27103.01103.0123,300
21 Mar 2024105.81108.45103.15106.53106.5360,600
20 Mar 2024102.06104.72101.02104.45104.4534,800
19 Mar 2024101.77102.99100.75101.78101.7825,100
18 Mar 2024100.87103.67100.80101.72101.7227,500
15 Mar 202499.21103.2598.33101.08101.0852,500
14 Mar 2024105.43105.8998.8699.8599.8544,400
13 Mar 2024106.73107.47104.68105.43105.4339,500
12 Mar 2024107.39107.43105.43106.47106.4725,100
11 Mar 2024112.13112.13106.00106.83106.8346,100
08 Mar 2024115.20115.75111.19112.00112.0022,300
07 Mar 2024113.02114.98113.02114.10114.1023,300
06 Mar 2024112.63113.35109.79111.80111.8043,800
05 Mar 2024110.71111.70109.20111.26111.2648,300
04 Mar 2024109.63112.53108.60112.30112.3038,400
01 Mar 2024109.44109.55105.50109.43109.4350,300
29 Feb 2024109.91112.50108.31109.19109.1954,600
28 Feb 2024106.47107.20104.50107.20107.2039,500
28 Feb 20240.16 Dividend
27 Feb 2024107.34109.98105.68107.74107.5834,900
26 Feb 2024104.67106.84104.38106.03105.8717,700
23 Feb 2024104.52105.97101.58104.74104.5869,600
22 Feb 2024102.62105.61102.04105.05104.8974,100
21 Feb 2024102.73103.33100.07102.67102.5232,900
20 Feb 2024101.33103.73100.20103.26103.1138,900
16 Feb 2024103.02106.29102.06102.71102.5663,600
15 Feb 202498.73106.5497.61104.27104.1270,600
14 Feb 202492.6697.6290.7197.1497.0070,200
13 Feb 202491.8194.9789.6890.8690.7361,300
12 Feb 202494.5196.1894.2095.3395.1942,300
09 Feb 202493.8294.4091.2593.8593.7153,600
08 Feb 202491.8593.4290.1093.3993.2554,600
07 Feb 202496.9496.9490.3290.6290.4965,300
06 Feb 202499.06101.9595.1595.9195.7764,600
05 Feb 202492.47101.5591.3199.3099.1593,300
02 Feb 202491.9994.9290.1094.0093.8660,700
01 Feb 202494.2094.9790.8494.0793.9348,000
31 Jan 202494.1696.2591.5191.6291.4858,300
30 Jan 202495.9496.9293.9494.0593.9129,900
29 Jan 202494.7497.3493.2096.4396.2954,000
26 Jan 202493.3296.0092.5495.0194.8738,300
25 Jan 202494.8594.8591.5892.1592.0149,300
24 Jan 202495.2897.3392.3093.2293.0858,500
23 Jan 202497.7097.7091.6593.0192.8749,200
22 Jan 202492.6396.9192.6396.3996.2550,800
19 Jan 202491.3691.4588.6591.2291.0849,700
18 Jan 202492.6992.6989.6190.6890.5547,700
17 Jan 202493.3395.5091.4392.3092.1657,500
16 Jan 202496.0796.0793.6495.3695.2256,400
12 Jan 202498.66100.8794.7895.9695.8270,100
11 Jan 202499.0799.3495.0496.3496.2070,400
10 Jan 2024102.00102.7597.3699.8199.6656,000
09 Jan 2024101.63104.4799.03102.02101.8777,800
08 Jan 202498.90102.5796.02102.55102.4046,000
05 Jan 202499.68101.0197.4098.9398.7864,900
04 Jan 202499.00104.0598.10100.64100.4975,100
03 Jan 2024106.32106.3295.2497.1396.99104,500
02 Jan 2024104.61109.08102.61106.26106.10107,100
29 Dec 2023106.49107.03103.59104.77104.6154,400
28 Dec 2023102.92107.48102.03106.00105.84149,900
27 Dec 2023105.00105.75103.59103.81103.6634,800
26 Dec 2023105.84105.84103.25105.00104.8436,100
22 Dec 2023105.00107.03102.59105.08104.9262,900
21 Dec 2023102.86104.56102.60104.33104.1837,800
20 Dec 2023104.64106.35102.20102.20102.0583,100
19 Dec 2023108.14110.54104.71105.00104.84102,000
18 Dec 2023110.98110.98105.23106.22106.0646,400
15 Dec 2023116.00119.71110.10110.37110.21163,400
14 Dec 2023110.32117.06110.32115.06114.8970,700
13 Dec 2023102.36108.45101.19108.42108.2659,300
12 Dec 2023103.84105.31101.00102.62102.4745,900
11 Dec 2023102.85105.09101.21103.38103.2356,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...