Mesa Laboratories, Inc. (MLAB) NASDAQ

80.67

-0.35(-0.43%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 16, 202571.3674.1574.157570.5990,400
October 15, 202572.0770.7470.7473.4769.4383,100
October 14, 202567.4371.4871.4872.6267.499,538
October 13, 202568.9168.3268.3268.9966.5678,838
October 10, 202572.0867.7367.7373.1766.94119,900
October 09, 202570.5871.6671.6671.8869.51180,700
October 08, 202568.6170.7570.7570.8768.6173,000
October 07, 202572.6568.268.275.7767.75117,400
October 06, 202574.2571.9571.9574.5571.8672,436
October 03, 202571.3373.2773.2775.170.72119,839
October 02, 202570.171.2471.2471.568.39115,700
October 01, 202566.5270.4770.4770.9166.52100,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved