Mesa Laboratories Inc. (MLAB)
107.61
-13.08 (-10.84%)
At close: Apr 03, 2025, 3:59 PM
110.79
2.96%
After-hours: Apr 03, 2025, 04:15 PM EDT
Mesa Laboratories Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 114.98 | 121.91 | 114.80 | 120.69 | 3.20 | 2.72% | 77,964 |
| Apr 1, 2025 | 117.85 | 121.25 | 114.96 | 117.49 | -1.17 | -0.99% | 69,604 |
| Mar 31, 2025 | 117.20 | 119.90 | 114.67 | 118.66 | -0.91 | -0.76% | 62,234 |
| Mar 28, 2025 | 124.36 | 125.00 | 117.14 | 119.57 | -5.07 | -4.07% | 63,440 |
| Mar 27, 2025 | 121.90 | 126.00 | 121.90 | 124.64 | 2.75 | 2.26% | 74,000 |
| Mar 26, 2025 | 124.88 | 126.10 | 121.89 | 121.89 | -3.53 | -2.81% | 58,700 |
| Mar 25, 2025 | 127.72 | 128.00 | 125.07 | 125.42 | -3.03 | -2.36% | 54,800 |
| Mar 24, 2025 | 128.28 | 130.12 | 126.00 | 128.45 | 3.31 | 2.65% | 60,600 |
| Mar 21, 2025 | 122.77 | 125.14 | 120.58 | 125.14 | 1.64 | 1.33% | 73,100 |
| Mar 20, 2025 | 121.74 | 124.85 | 121.13 | 123.50 | -0.74 | -0.60% | 35,139 |
| Mar 19, 2025 | 125.53 | 125.53 | 122.63 | 124.24 | -1.88 | -1.49% | 66,140 |
| Mar 18, 2025 | 127.42 | 127.42 | 124.27 | 126.12 | -2.55 | -1.98% | 40,900 |
| Mar 17, 2025 | 125.18 | 129.72 | 125.18 | 128.67 | 2.49 | 1.97% | 27,203 |
| Mar 14, 2025 | 123.62 | 127.74 | 123.48 | 126.18 | 3.85 | 3.15% | 20,400 |
| Mar 13, 2025 | 122.80 | 123.52 | 119.08 | 122.33 | -1.09 | -0.88% | 24,400 |
| Mar 12, 2025 | 126.12 | 128.25 | 122.44 | 123.42 | -1.29 | -1.03% | 25,818 |
| Mar 11, 2025 | 127.01 | 128.61 | 122.93 | 124.71 | -0.96 | -0.76% | 32,300 |
| Mar 10, 2025 | 135.37 | 135.37 | 124.70 | 125.67 | -11.87 | -8.63% | 29,123 |
| Mar 7, 2025 | 137.67 | 142.19 | 137.54 | 137.54 | -0.67 | -0.48% | 48,144 |
| Mar 6, 2025 | 134.91 | 139.14 | 134.91 | 138.21 | 0.66 | 0.48% | 51,400 |
| Mar 5, 2025 | 135.22 | 141.75 | 135.22 | 137.55 | 1.31 | 0.96% | 45,100 |
| Mar 4, 2025 | 133.99 | 137.47 | 131.89 | 136.24 | 0.80 | 0.59% | 58,631 |
| Mar 3, 2025 | 139.09 | 140.10 | 134.45 | 135.44 | -3.94 | -2.83% | 71,900 |
| Feb 28, 2025 | 136.22 | 140.16 | 135.16 | 139.38 | 4.00 | 2.95% | 39,803 |
| Feb 27, 2025 | 144.07 | 144.07 | 135.38 | 135.38 | -9.12 | -6.31% | 25,100 |
| Feb 26, 2025 | 144.45 | 147.59 | 143.58 | 144.50 | 0.14 | 0.10% | 18,300 |
| Feb 25, 2025 | 146.13 | 146.68 | 142.80 | 144.36 | -1.28 | -0.88% | 20,719 |
| Feb 24, 2025 | 142.09 | 148.77 | 140.28 | 145.64 | 3.94 | 2.78% | 33,936 |
| Feb 21, 2025 | 147.49 | 147.49 | 139.35 | 141.70 | -4.20 | -2.88% | 24,429 |
| Feb 20, 2025 | 149.12 | 149.12 | 140.91 | 145.90 | -4.30 | -2.86% | 23,940 |
| Feb 19, 2025 | 144.66 | 152.03 | 144.21 | 150.20 | 5.24 | 3.61% | 28,815 |
| Feb 18, 2025 | 146.66 | 146.66 | 142.58 | 144.96 | -0.78 | -0.54% | 17,500 |
| Feb 14, 2025 | 146.97 | 147.51 | 143.50 | 145.74 | 0.11 | 0.08% | 16,709 |
| Feb 13, 2025 | 143.50 | 145.63 | 143.50 | 145.63 | 3.00 | 2.10% | 17,100 |
| Feb 12, 2025 | 147.24 | 149.66 | 141.97 | 142.63 | -7.87 | -5.23% | 35,315 |
| Feb 11, 2025 | 154.26 | 154.26 | 145.86 | 150.50 | -4.26 | -2.75% | 51,617 |
| Feb 10, 2025 | 148.45 | 155.12 | 142.79 | 154.76 | 6.97 | 4.72% | 80,400 |
| Feb 7, 2025 | 141.73 | 148.00 | 138.01 | 147.79 | 6.06 | 4.28% | 58,015 |
| Feb 6, 2025 | 138.34 | 143.27 | 135.83 | 141.73 | 2.83 | 2.04% | 49,509 |
| Feb 5, 2025 | 139.25 | 143.06 | 138.27 | 138.90 | 1.63 | 1.19% | 39,637 |
| Feb 4, 2025 | 135.50 | 152.75 | 135.50 | 137.27 | 3.34 | 2.49% | 68,500 |
| Feb 3, 2025 | 132.88 | 135.65 | 132.50 | 133.93 | -3.76 | -2.73% | 22,440 |
| Jan 31, 2025 | 142.28 | 142.63 | 135.68 | 137.69 | -4.56 | -3.21% | 34,200 |
| Jan 30, 2025 | 138.42 | 144.84 | 138.14 | 142.25 | 5.53 | 4.04% | 15,600 |
| Jan 29, 2025 | 138.07 | 138.88 | 135.11 | 136.72 | -2.68 | -1.92% | 24,500 |
| Jan 28, 2025 | 138.00 | 146.25 | 138.00 | 139.40 | -0.09 | -0.06% | 43,924 |
| Jan 27, 2025 | 139.49 | 140.50 | 133.51 | 139.49 | -0.98 | -0.70% | 36,300 |
| Jan 24, 2025 | 141.61 | 149.50 | 138.95 | 140.47 | -1.94 | -1.36% | 17,800 |
| Jan 23, 2025 | 143.70 | 143.70 | 138.64 | 142.41 | -2.44 | -1.68% | 28,000 |
| Jan 22, 2025 | 146.51 | 147.06 | 143.38 | 144.85 | -1.79 | -1.22% | 27,826 |