Mesa Laboratories, Inc. (MLAB) NASDAQ

86.75

+2.39(+2.83%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20268484.3684.3685.6383.0582,625
January 12, 202681.7783.9683.9685.8780132,125
January 09, 202684.8281.1981.1985.9380.52123,500
January 08, 202687.284.2884.2888.184.1793,326
January 07, 202687.1287.8987.8989.9586.91145,508
January 06, 202686.3287.9287.9289.4483.68109,929
January 05, 202679.4387.2587.2587.5479.43126,400
January 02, 202679.0279.4379.4381.5377.77133,929
December 31, 202579.0178.578.579.1177.7118,434
December 30, 202580.1378.678.683.1876.97114,745
December 29, 202580.479.9879.9881.279.3697,029
December 26, 202580.7980.4780.4781.3280.0279,500
December 24, 202581.580.6780.6782.7880.2957,002
December 23, 202580.8281.0281.0281.6780.6668,973
December 22, 202581.181.0281.0283.1680.8185,514
December 19, 202580.4581.0481.0481.880.41130,007
December 18, 202581.280.680.682.4579.7657,206
December 17, 202578.379.7779.7780.8877.7782,139
December 16, 202577.3778.6378.6379.1976.5270,850
December 15, 202578.4877.8377.8378.9477.5997,822
December 12, 202578.7977.7777.7779.9177.3686,105
December 11, 202579.678.678.679.677.6551,219
December 10, 202578.2379.1779.1780.3377.19166,404
December 09, 202577.5177.8777.878073.399,444
December 08, 202578.6277.9777.9780.3277.4160,439
December 05, 202576.9977.6377.6380.6473.35181,941
December 04, 202576.2677.1577.1580.3175.59123,803
December 03, 202576.8476.3876.3878.2875.78114,431
December 02, 202578.5676.0676.0679.8775.87156,200
December 01, 202579.3478.6878.6881.0178.21113,847
November 28, 202581.1980.280.281.9279.0858,078
November 26, 202581.480.5180.5182.8779.96108,400
November 25, 202578.6281.1781.1781.3177.46160,600
November 24, 202571.1977.7477.7478.1870.19593,092
November 21, 202571.8570.670.673.8970.21740,307
November 20, 202571.2671.671.673.9770.2126,500
November 19, 202570.4870.7270.7271.3369.6287,316
November 18, 202571.5770.6170.6171.5769.51149,205
November 17, 202574.5271.6271.6274.5270.64182,905
November 14, 202575.5673.9473.9475.5673.3104,200
November 13, 202579.475.8675.8680.1875.0392,500
November 12, 202580.8479.979.981.9978.71101,300
November 11, 202582.180.0580.0582.3778.0893,600
November 10, 202576.3481.8381.8382.3576.34130,200
November 07, 202575.8876.0176.0179.9770309,800
November 06, 202574.274.8774.775.2271.76102,948
November 05, 202573.5974.274.274.9171.34123,205
November 04, 202572.5173.7473.7475.872.590,100
November 03, 202571.6273.5573.5574.4570.0269,223
October 31, 202575.8871.8971.8976.6570.13132,561
October 30, 20257676.0276.027874.7380,959
October 29, 202577.3776.7176.717875.3473,222
October 28, 202576.1177.9177.9179.1975.4195,022
October 27, 202579.4376.8976.8980.576.569,442
October 24, 202578.9879.1779.1779.5677.2358,400
October 23, 202578.5478.6878.6879.9776.8589,726
October 22, 202578.3277.9277.9280.8377.7282,226
October 21, 202576.6478.9278.9279.6575.9758,500
October 20, 202573.6276.4476.4476.4472.6550,238
October 17, 202573.573.0873.0874.3970.9186,637
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved