Mesa Laboratories Inc. (MLAB)
135.78
4.73 (3.61%)
At close: Jan 15, 2025, 10:06 AM
MLAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 132.64 | 132.99 | 129.21 | 131.05 | -0.05 | -0.04% | 30,960 |
| Jan 13, 2025 | 133.00 | 133.00 | 125.70 | 131.10 | -3.29 | -2.45% | 29,100 |
| Jan 10, 2025 | 138.58 | 140.69 | 132.50 | 134.39 | -7.64 | -5.38% | 23,500 |
| Jan 8, 2025 | 137.95 | 142.04 | 137.00 | 142.03 | 3.12 | 2.25% | 26,106 |
| Jan 7, 2025 | 144.36 | 147.00 | 138.53 | 138.91 | -5.28 | -3.66% | 46,761 |
| Jan 6, 2025 | 138.21 | 147.34 | 137.98 | 144.19 | 5.84 | 4.22% | 59,112 |
| Jan 3, 2025 | 132.33 | 138.35 | 131.75 | 138.35 | 6.38 | 4.83% | 27,811 |
| Jan 2, 2025 | 132.40 | 134.31 | 130.39 | 131.97 | 0.10 | 0.08% | 22,916 |
| Dec 31, 2024 | 131.80 | 132.65 | 130.66 | 131.87 | -0.17 | -0.13% | 15,500 |
| Dec 30, 2024 | 130.53 | 133.12 | 130.53 | 132.04 | -1.02 | -0.77% | 22,237 |
| Dec 27, 2024 | 135.55 | 135.55 | 131.05 | 133.06 | -2.56 | -1.89% | 40,833 |
| Dec 26, 2024 | 130.65 | 136.28 | 128.97 | 135.62 | 4.37 | 3.33% | 22,744 |
| Dec 24, 2024 | 135.18 | 135.38 | 131.21 | 131.25 | -4.15 | -3.06% | 17,514 |
| Dec 23, 2024 | 131.49 | 136.58 | 131.16 | 135.40 | 3.32 | 2.51% | 53,744 |
| Dec 20, 2024 | 129.75 | 136.27 | 129.75 | 132.08 | 0.68 | 0.52% | 141,805 |
| Dec 19, 2024 | 130.76 | 133.76 | 127.51 | 131.40 | 1.41 | 1.08% | 39,241 |
| Dec 18, 2024 | 133.02 | 136.60 | 128.93 | 129.99 | -2.34 | -1.77% | 80,900 |
| Dec 17, 2024 | 132.81 | 138.00 | 131.79 | 132.33 | -0.93 | -0.70% | 52,800 |
| Dec 16, 2024 | 127.27 | 133.29 | 127.27 | 133.26 | 5.69 | 4.46% | 40,204 |
| Dec 13, 2024 | 126.25 | 127.57 | 121.03 | 127.57 | 0.41 | 0.32% | 22,521 |
| Dec 12, 2024 | 128.60 | 128.60 | 124.51 | 127.16 | -1.62 | -1.26% | 17,728 |
| Dec 11, 2024 | 130.34 | 131.65 | 127.99 | 128.78 | -0.08 | -0.06% | 30,222 |
| Dec 10, 2024 | 130.28 | 131.45 | 127.31 | 128.86 | -2.20 | -1.68% | 32,800 |
| Dec 9, 2024 | 124.90 | 132.43 | 124.80 | 131.06 | 7.06 | 5.69% | 36,119 |
| Dec 6, 2024 | 123.60 | 124.27 | 119.64 | 124.00 | 1.00 | 0.81% | 30,634 |
| Dec 5, 2024 | 125.13 | 125.50 | 121.99 | 123.00 | -3.33 | -2.64% | 42,832 |
| Dec 4, 2024 | 123.00 | 126.54 | 123.00 | 126.33 | 3.33 | 2.71% | 35,508 |
| Dec 3, 2024 | 121.35 | 123.09 | 120.00 | 123.00 | 1.53 | 1.26% | 36,400 |
| Dec 2, 2024 | 118.00 | 121.61 | 115.06 | 121.47 | 4.33 | 3.70% | 43,200 |
| Nov 29, 2024 | 119.55 | 119.55 | 116.98 | 117.14 | -1.21 | -1.02% | 19,220 |
| Nov 27, 2024 | 117.29 | 119.73 | 116.16 | 118.35 | 1.90 | 1.63% | 33,300 |
| Nov 26, 2024 | 113.02 | 117.72 | 111.70 | 116.45 | 2.83 | 2.49% | 43,000 |
| Nov 25, 2024 | 111.06 | 116.00 | 109.73 | 113.62 | 4.53 | 4.15% | 48,701 |
| Nov 22, 2024 | 101.02 | 110.94 | 100.31 | 109.09 | 8.23 | 8.16% | 63,432 |
| Nov 21, 2024 | 98.85 | 102.92 | 98.72 | 100.86 | 2.27 | 2.30% | 67,500 |
| Nov 20, 2024 | 98.56 | 101.34 | 97.90 | 98.59 | -1.16 | -1.16% | 30,100 |
| Nov 19, 2024 | 101.19 | 102.07 | 99.47 | 99.75 | -3.30 | -3.20% | 34,708 |
| Nov 18, 2024 | 102.16 | 103.93 | 99.58 | 103.05 | 0.61 | 0.60% | 54,500 |
| Nov 15, 2024 | 105.30 | 105.30 | 102.00 | 102.44 | -2.16 | -2.07% | 35,045 |
| Nov 14, 2024 | 107.13 | 110.19 | 103.59 | 104.60 | -3.17 | -2.94% | 31,400 |
| Nov 13, 2024 | 114.42 | 114.42 | 107.77 | 107.77 | -4.63 | -4.12% | 27,200 |
| Nov 12, 2024 | 117.73 | 119.68 | 111.63 | 112.40 | -6.54 | -5.50% | 44,400 |
| Nov 11, 2024 | 120.33 | 121.00 | 117.56 | 118.94 | 0.10 | 0.08% | 40,000 |
| Nov 8, 2024 | 118.06 | 120.34 | 113.26 | 118.84 | 0.95 | 0.81% | 44,700 |
| Nov 7, 2024 | 133.55 | 133.55 | 117.08 | 117.89 | -16.27 | -12.13% | 47,307 |
| Nov 6, 2024 | 133.10 | 140.54 | 130.82 | 134.16 | 13.35 | 11.05% | 63,600 |
| Nov 5, 2024 | 117.47 | 122.19 | 117.35 | 120.81 | 2.36 | 1.99% | 43,268 |
| Nov 4, 2024 | 117.83 | 120.08 | 116.44 | 118.45 | 0.45 | 0.38% | 35,200 |
| Nov 1, 2024 | 115.36 | 118.26 | 113.65 | 118.00 | 3.96 | 3.47% | 33,542 |
| Oct 31, 2024 | 114.55 | 115.32 | 113.33 | 114.04 | -0.94 | -0.82% | 17,900 |