Dark

MLAB
Mesa Laboratories Inc
stock NASDAQ

At Close

Jul 14, 2025 3:59:55 PM EDT

82.63USD-4.386%(-3.79)234,073

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-86.42)0

After-hours

Jul 14, 2025 4:00:30 PM EDT

82.86USD+0.272%(+0.23)655

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	84.9900	86.500000	82.6300	82.630	-4.386%	234,073	0.000%
2025-07-11	89.1100	89.110000	86.2700	86.420	-4.307%	154,973	-4.386%
2025-07-10	91.0400	95.135000	89.9600	90.310	-0.529%	148,030	-8.504%
2025-07-09	92.5000	92.500000	90.1500	90.790	-1.337%	92,574	-8.988%
2025-07-08	92.9400	95.290000	91.5300	92.020	-0.990%	125,669	-10.204%
2025-07-07	101.6000	102.425000	90.8300	92.940	-10.116%	298,657	-11.093%
2025-07-03	100.9000	103.730000	99.5400	103.400	+2.753%	69,022	-20.087%
2025-07-02	98.0500	100.750000	97.0600	100.630	+2.988%	189,206	-17.887%
2025-07-01	94.2200	101.110000	93.5700	97.710	+3.704%	207,129	-15.433%
2025-06-30	98.7400	98.910000	94.0800	94.220	-4.510%	299,234	-12.301%
2025-06-27	97.0400	99.860000	95.4400	98.670	+2.397%	479,511	-16.256%
2025-06-26	98.9500	101.175000	95.2050	96.360	-1.663%	489,397	-14.249%
2025-06-25	99.1000	100.590000	95.1550	97.990	-0.609%	341,840	-15.675%
2025-06-24	99.5400	101.230000	98.2200	98.590	+0.695%	289,160	-16.188%
2025-06-23	95.1600	98.225000	93.0100	97.910	+2.181%	129,762	-15.606%
2025-06-20	94.2800	96.270000	92.4100	95.820	+3.043%	244,290	-13.765%
2025-06-18	92.1700	95.170000	91.2600	92.990	+0.280%	215,253	-11.141%
2025-06-17	95.0900	96.130000	87.8000	92.730	-3.497%	153,553	-10.892%
2025-06-16	98.4300	98.985000	95.7500	96.090	-1.040%	57,746	-14.008%
2025-06-13	98.0300	99.870000	96.8700	97.100	-2.793%	105,191	-14.902%
2025-06-12	103.4500	104.410000	99.8900	99.890	-4.421%	122,650	-17.279%
2025-06-11	105.0100	105.590000	103.2200	104.510	+0.153%	111,711	-20.936%
2025-06-10	103.9200	105.270000	103.2000	104.350	+1.449%	302,711	-20.815%
2025-06-09	106.4000	106.400000	99.8508	102.860	-1.087%	178,112	-19.668%
2025-06-06	101.9900	104.185000	100.8300	103.990	+4.209%	290,440	-20.540%
2025-06-05	100.7900	100.940000	98.8300	99.790	-1.129%	236,167	-17.196%
2025-06-04	100.0800	100.990000	98.1500	100.930	+0.809%	129,752	-18.131%
2025-06-03	98.0500	102.520000	96.5400	100.120	+2.205%	50,103	-17.469%
2025-06-02	100.8600	101.730000	97.8000	97.960	-2.644%	60,987	-15.649%
2025-05-30	102.7500	104.470000	100.4400	100.620	-3.837%	42,219	-17.879%
2025-05-29	103.7900	104.930000	101.2368	104.635	+1.518%	52,457	-21.030%
2025-05-28	110.8700	110.870000	98.0600	103.070	-8.949%	77,854	-19.831%
2025-05-27	111.3800	115.348500	109.7850	113.200	+3.050%	34,879	-27.005%
2025-05-23	109.0700	111.540000	108.2500	109.850	-1.054%	25,322	-24.779%
2025-05-22	111.2300	112.950000	110.0100	111.020	-0.848%	31,019	-25.572%
2025-05-21	113.9600	115.185000	110.7500	111.970	-2.905%	39,121	-26.203%
2025-05-20	118.2800	118.650000	113.7300	115.320	-2.725%	49,544	-28.347%
2025-05-19	119.5500	122.200000	116.6600	118.550	-3.161%	42,379	-30.299%
2025-05-16	121.0500	122.420000	117.6100	122.420	+0.882%	35,545	-32.503%
2025-05-15	119.8100	123.270000	114.5200	121.350	+1.041%	35,995	-31.908%
2025-05-14	126.2400	126.560000	118.6900	120.100	-5.388%	56,681	-31.199%
2025-05-13	128.1500	129.610000	125.7300	126.940	-0.828%	49,396	-34.906%
2025-05-12	130.4600	131.200000	125.8950	128.000	+3.359%	68,164	-35.445%
2025-05-09	125.1600	125.703800	121.9500	123.840	-1.354%	28,484	-33.277%
2025-05-08	120.7700	128.550000	119.8064	125.540	+4.364%	28,784	-34.180%
2025-05-07	119.9000	122.185000	118.3000	120.290	+1.958%	31,816	-31.308%
2025-05-06	118.0000	120.040000	116.8100	117.980	-0.464%	38,233	-29.963%
2025-05-05	118.1700	119.755000	117.5500	118.530	-0.445%	20,991	-30.288%
2025-05-02	117.3000	120.050000	115.2000	119.060	+3.172%	27,293	-30.598%
2025-05-01	115.3400	117.920000	112.3800	115.400	+0.130%	20,155	-28.397%
2025-04-30	116.4900	116.790000	113.8950	115.250	-1.798%	31,715	-28.304%
2025-04-29	117.4500	118.650000	115.1300	117.360	+0.213%	27,138	-29.593%
2025-04-28	116.7200	118.320000	114.9366	117.110	+0.541%	28,203	-29.442%
2025-04-25	114.9300	117.250000	112.0600	116.480	+0.138%	32,276	-29.061%
2025-04-24	114.6100	117.475000	111.9778	116.320	+1.572%	42,604	-28.963%
2025-04-23	117.3100	120.850000	113.0380	114.520	+1.309%	70,995	-27.847%
2025-04-22	110.2900	113.055000	108.8500	113.040	+3.687%	49,370	-26.902%
2025-04-21	111.1800	112.600000	108.3200	109.020	-2.669%	58,857	-24.207%
2025-04-17	113.0000	113.610000	111.3850	112.010	-0.806%	40,279	-26.230%
2025-04-16	114.6300	115.680000	109.9450	112.920	-2.251%	62,306	-26.824%
2025-04-15	113.4000	117.847300	112.1119	115.520	+1.253%	45,405	-28.471%
2025-04-14	115.8900	116.510000	111.1431	114.090	-0.419%	44,780	-27.575%
2025-04-11	110.3100	114.570000	107.5448	114.570	+4.287%	35,186	-27.878%
2025-04-10	112.5600	116.720000	106.8651	109.860	-6.038%	44,934	-24.786%
2025-04-09	103.5200	118.770000	102.7900	116.920	+11.104%	49,070	-29.328%
2025-04-08	113.7000	115.055000	103.5800	105.235	-3.490%	70,439	-21.480%
2025-04-07	103.8300	113.770000	101.0900	109.040	+0.963%	61,752	-24.220%
2025-04-04	102.9300	110.365000	97.2000	108.000	-0.360%	60,296	-23.491%
2025-04-03	113.0500	114.153000	107.5650	108.390	-10.191%	57,385	-23.766%
2025-04-02	114.9800	121.909000	114.8000	120.690	+2.724%	77,973	-31.535%
2025-04-01	117.8500	121.250000	114.9600	117.490	-0.986%	69,604	-29.671%
2025-03-31	117.2000	119.900000	114.6700	118.660	-0.761%	62,234	-30.364%
2025-03-28	124.3600	125.000000	117.1400	119.570	-4.068%	63,440	-30.894%
2025-03-27	121.9000	126.000000	121.9000	124.640	+2.256%	73,988	-33.705%
2025-03-26	124.8800	126.100000	121.8900	121.890	-2.815%	58,582	-32.209%
2025-03-25	127.7200	128.000000	125.0695	125.420	-2.359%	54,295	-34.117%
2025-03-24	128.2800	130.120000	126.0000	128.450	+2.645%	60,585	-35.671%
2025-03-21	122.7700	125.140000	120.5800	125.140	+1.328%	66,366	-33.970%
2025-03-20	121.7400	124.850000	121.1270	123.500	-0.596%	35,139	-33.093%
2025-03-19	125.5300	125.530000	122.6250	124.240	-1.491%	66,140	-33.492%
2025-03-18	127.4200	127.420000	124.2700	126.120	-1.982%	39,947	-34.483%
2025-03-17	125.1800	129.720000	125.1800	128.670	+1.973%	26,484	-35.781%
2025-03-14	123.6200	127.740000	123.4800	126.180	+3.147%	20,241	-34.514%
2025-03-13	122.8000	123.520000	119.0750	122.330	-0.883%	24,367	-32.453%
2025-03-12	126.1200	128.250000	122.4400	123.420	-1.034%	25,582	-33.050%
2025-03-11	127.0100	128.610000	122.9300	124.710	-0.764%	32,144	-33.742%
2025-03-10	135.3700	135.370000	124.7000	125.670	-8.630%	29,023	-34.248%
2025-03-07	137.6700	142.185000	137.5400	137.540	-0.485%	48,144	-39.923%
2025-03-06	134.9100	139.140000	134.9100	138.210	+0.480%	51,362	-40.214%
2025-03-05	135.2200	141.750000	135.2200	137.550	+0.962%	44,470	-39.927%
2025-03-04	133.9900	137.470000	131.8900	136.240	+0.591%	58,631	-39.350%
2025-03-03	139.0900	140.100000	134.4510	135.440	-2.827%	71,636	-38.991%
2025-02-28	136.2200	140.160000	135.1600	139.380	+2.955%	39,493	-40.716%
2025-02-27	144.0700	144.070000	135.3800	135.380	-6.311%	24,613	-38.964%
2025-02-26	144.4500	147.590000	143.5800	144.500	+0.097%	18,258	-42.817%
2025-02-25	146.1300	146.680000	142.8000	144.360	-0.879%	19,643	-42.761%
2025-02-24	142.0900	148.770000	140.2800	145.640	+2.781%	33,721	-43.264%
2025-02-21	147.4900	147.490000	139.3500	141.700	-2.879%	23,863	-41.687%
2025-02-20	149.1200	149.120000	140.9050	145.900	-2.863%	23,479	-43.365%
2025-02-19	144.6600	152.030000	144.2100	150.200	+3.615%	26,254	-44.987%
2025-02-18	146.6600	146.660000	142.5823	144.960	-0.535%	16,946	-42.998%
2025-02-14	146.9700	147.510000	143.5000	145.740	+0.076%	15,571	-43.303%
2025-02-13	143.5000	145.630000	143.5000	145.630	+2.103%	17,054	-43.260%
2025-02-12	147.2400	149.660000	141.9700	142.630	-5.229%	35,206	-42.067%
2025-02-11	154.2600	154.260000	145.8600	150.500	-2.753%	51,417	-45.096%
2025-02-10	148.4500	155.120000	142.7950	154.760	+4.716%	79,052	-46.608%
2025-02-07	141.7300	148.000000	138.0100	147.790	+4.276%	56,573	-44.090%
2025-02-06	138.3400	143.270000	135.8300	141.730	+2.037%	48,109	-41.699%
2025-02-05	139.2500	143.060000	138.2700	138.900	+1.187%	38,973	-40.511%
2025-02-04	135.5000	152.750000	135.5000	137.270	+2.494%	68,251	-39.805%
2025-02-03	132.8800	135.649000	132.5000	133.930	-2.731%	22,213	-38.304%
2025-01-31	142.2800	142.625000	135.6800	137.690	-3.206%	33,440	-39.988%
2025-01-30	138.4200	144.840000	138.1400	142.250	+4.045%	15,453	-41.912%
2025-01-29	138.0700	138.880000	135.1100	136.720	-1.923%	24,382	-39.563%
2025-01-28	138.0000	146.250000	138.0000	139.400	-0.065%	43,530	-40.725%
2025-01-27	139.4900	140.500000	133.5100	139.490	-0.698%	36,009	-40.763%
2025-01-24	141.6100	149.500000	138.9500	140.470	-1.362%	17,387	-41.176%
2025-01-23	143.7000	143.700000	138.6400	142.410	-1.685%	27,350	-41.977%
2025-01-22	146.5100	147.060000	143.3800	144.850	-1.221%	27,496	-42.955%
2025-01-21	141.6500	148.000000	141.6500	146.640	+5.035%	48,041	-43.651%
2025-01-17	138.3100	144.910000	138.3100	139.610	+1.786%	29,398	-40.814%
2025-01-16	133.9900	137.825000	131.9000	137.160	+1.540%	23,532	-39.756%
2025-01-15	135.7800	137.000000	134.0200	135.080	+3.075%	18,419	-38.829%
2025-01-14	132.6400	132.990000	129.2050	131.050	-0.038%	30,208	-36.948%
2025-01-13	133.0000	133.000000	125.7000	131.100	-2.448%	28,530	-36.972%
2025-01-10	138.5800	140.686100	132.5000	134.390	-5.379%	23,091	-38.515%
2025-01-08	137.9500	142.040000	137.0000	142.030	+2.246%	25,887	-41.822%
2025-01-07	144.3600	147.000000	138.5300	138.910	-3.662%	46,280	-40.515%
2025-01-06	138.2100	147.335900	137.9800	144.190	+4.221%	57,821	-42.694%
2025-01-03	132.3300	138.350000	131.7500	138.350	+4.834%	27,811	-40.275%
2025-01-02	132.4000	134.310000	130.3900	131.970	+0.076%	22,163	-37.387%
2024-12-31	131.8000	132.650000	130.6550	131.870	-0.129%	15,464	-37.340%
2024-12-30	130.5300	133.116200	130.5300	132.040	-0.767%	22,237	-37.420%
2024-12-27	135.5500	135.550000	131.0500	133.060	-1.888%	40,833	-37.900%
2024-12-26	130.6500	136.280000	128.9700	135.620	+3.330%	22,744	-39.072%
2024-12-24	135.1800	135.380000	131.2100	131.250	-3.065%	17,514	-37.044%
2024-12-23	131.4900	136.580000	131.1600	135.400	+2.514%	53,744	-38.973%
2024-12-20	129.7500	136.270000	129.7500	132.080	+0.518%	89,314	-37.439%
2024-12-19	130.7600	133.755000	127.5100	131.400	+1.085%	39,241	-37.116%
2024-12-18	133.0200	136.600000	128.9300	129.990	-1.768%	80,568	-36.434%
2024-12-17	132.8100	138.000000	131.7900	132.330	-0.698%	52,011	-37.558%
2024-12-16	127.2700	133.290000	127.2700	133.260	+4.460%	40,204	-37.993%
2024-12-13	126.2500	127.570000	121.0300	127.570	+0.322%	22,521	-35.228%
2024-12-12	128.6000	128.600000	124.5100	127.160	-1.258%	17,369	-35.019%
2024-12-11	130.3400	131.645000	127.9900	128.780	-0.062%	25,653	-35.836%
2024-12-10	130.2800	131.445000	127.3100	128.860	-1.679%	32,336	-35.876%
2024-12-09	124.9000	132.430000	124.8000	131.060	+5.694%	35,494	-36.953%
2024-12-06	123.6000	124.270000	119.6400	124.000	+0.813%	30,504	-33.363%
2024-12-05	125.1300	125.500000	121.9850	123.000	-2.636%	40,403	-32.821%
2024-12-04	123.0000	126.540000	123.0000	126.330	+2.707%	34,500	-34.592%
2024-12-03	121.3500	123.090000	120.0001	123.000	+1.260%	36,024	-32.821%
2024-12-02	118.0000	121.610000	115.0601	121.470	+3.696%	42,730	-31.975%
2024-11-29	119.5500	119.550000	116.9800	117.140	-1.022%	18,523	-29.460%
2024-11-27	117.2900	119.730000	116.1600	118.350	+1.632%	32,910	-30.182%
2024-11-26	113.0200	117.720000	111.7000	116.450	+2.491%	42,848	-29.043%
2024-11-25	111.0600	116.000000	109.7300	113.620	+4.153%	47,902	-27.275%
2024-11-22	101.0200	110.940000	100.3100	109.090	+8.160%	63,059	-24.255%
2024-11-21	98.8500	102.920000	98.7200	100.860	+2.302%	67,489	-18.075%
2024-11-20	98.5600	101.340000	97.9000	98.590	-1.163%	29,865	-16.188%
2024-11-19	101.1900	102.070000	99.4700	99.750	-3.202%	34,461	-17.163%
2024-11-18	102.1600	103.930000	99.5800	103.050	+0.600%	54,133	-19.816%
2024-11-15	105.3000	105.300000	102.0000	102.435	-2.070%	34,529	-19.334%
2024-11-14	107.1300	110.190000	103.5900	104.600	-2.941%	30,517	-21.004%
2024-11-13	114.4200	114.420000	107.7700	107.770	-4.119%	26,714	-23.327%
2024-11-12	117.7300	119.680000	111.6250	112.400	-5.499%	43,432	-26.486%
2024-11-11	120.3300	121.000000	117.5600	118.940	+0.084%	39,848	-30.528%
2024-11-08	118.0600	120.340000	113.2600	118.840	+0.806%	44,680	-30.470%
2024-11-07	133.5500	133.550000	117.0800	117.890	-12.127%	47,307	-29.909%
2024-11-06	133.1000	140.540000	130.8200	134.160	+11.050%	62,325	-38.409%
2024-11-05	117.4700	122.190000	117.3500	120.810	+1.992%	42,541	-31.603%
2024-11-04	117.8300	120.080000	116.4400	118.450	+0.381%	34,864	-30.241%
2024-11-01	115.3600	118.260000	113.6500	118.000	+3.472%	32,659	-29.975%
2024-10-31	114.5500	115.320000	113.3300	114.040	-0.818%	17,868	-27.543%
2024-10-30	111.7700	116.785000	111.7700	114.980	+2.041%	27,323	-28.135%
2024-10-29	111.6300	113.240000	110.7100	112.680	-0.195%	51,082	-26.668%
2024-10-28	114.7300	115.470000	112.0800	112.900	-0.124%	40,721	-26.811%
2024-10-25	116.8100	117.880000	112.4550	113.040	-2.937%	33,022	-26.902%
2024-10-24	121.3500	122.220000	115.6800	116.460	-2.950%	36,915	-29.049%
2024-10-23	132.9800	132.980000	119.5400	120.000	-10.448%	63,491	-31.142%
2024-10-22	132.5400	134.910000	131.0600	134.000	+0.518%	33,599	-38.336%
2024-10-21	134.6400	134.640000	131.6150	133.310	-1.913%	30,357	-38.017%
2024-10-18	133.2500	136.230000	129.8300	135.910	+2.142%	16,926	-39.202%
2024-10-17	134.7700	134.825000	133.0600	133.060	-0.479%	20,201	-37.900%
2024-10-16	131.5200	133.730000	130.8400	133.700	+2.100%	44,318	-38.197%
2024-10-15	127.3500	131.870000	127.3500	130.950	+1.867%	24,949	-36.900%
2024-10-14	125.3200	128.550000	124.9150	128.550	+1.878%	25,144	-35.722%
2024-10-11	123.9100	127.470000	122.5400	126.180	+3.021%	19,544	-34.514%
2024-10-10	122.5600	123.360000	120.3650	122.480	-1.559%	21,994	-32.536%
2024-10-09	125.3000	126.490000	124.2900	124.420	-0.718%	15,809	-33.588%
2024-10-08	126.9800	127.590000	125.0700	125.320	-1.292%	16,449	-34.065%
2024-10-07	132.2900	132.290000	126.6100	126.960	-4.956%	31,481	-34.917%
2024-10-04	133.1600	133.800000	132.0500	133.580	+2.243%	13,010	-38.142%
2024-10-03	131.2600	135.460000	130.1600	130.650	-1.262%	27,775	-36.755%
2024-10-02	130.2000	133.815000	130.2000	132.320	+1.480%	23,901	-37.553%
2024-10-01	129.3400	131.180000	126.4800	130.390	+0.408%	26,254	-36.629%
2024-09-30	127.8000	131.530000	127.5400	129.860	+1.676%	28,462	-36.370%
2024-09-27	129.0000	131.636100	126.4400	127.720	+0.055%	16,387	-35.304%
2024-09-26	126.1100	128.150000	124.6200	127.650	+3.277%	27,055	-35.268%
2024-09-25	130.1300	130.130000	123.3100	123.600	-4.908%	29,983	-33.147%
2024-09-24	126.0700	130.410000	126.0700	129.980	+3.036%	17,808	-36.429%
2024-09-23	130.6100	130.610000	125.7000	126.150	-1.882%	21,732	-34.499%
2024-09-20	127.6000	133.580000	126.7400	128.570	+0.109%	79,102	-35.732%
2024-09-19	128.6200	129.110000	126.7850	128.430	+1.807%	18,977	-35.661%
2024-09-18	122.8000	129.023789	122.8000	126.150	+2.728%	24,143	-34.499%
2024-09-17	124.9800	129.735000	122.6600	122.800	-0.114%	48,998	-32.712%
2024-09-16	126.3200	126.790000	122.3400	122.940	-2.203%	25,688	-32.788%
2024-09-13	123.9400	127.385000	122.0600	125.710	+3.414%	26,159	-34.269%
2024-09-12	120.2200	122.645000	117.6200	121.560	+1.664%	46,406	-32.025%
2024-09-11	118.2300	119.690000	117.4100	119.570	+0.657%	58,867	-30.894%
2024-09-10	121.5500	121.550000	116.5900	118.790	-1.656%	82,886	-30.440%
2024-09-09	118.4000	122.910000	118.4000	120.790	+2.399%	29,210	-31.592%
2024-09-06	119.2400	121.190000	116.8500	117.960	-1.667%	33,139	-29.951%
2024-09-05	121.1100	122.292000	118.6100	119.960	-1.015%	25,291	-31.119%
2024-09-04	124.2100	124.250000	120.5500	121.190	-2.893%	25,233	-31.818%
2024-09-03	132.2400	132.240000	123.3900	124.800	-6.650%	36,807	-33.790%
2024-08-30	134.3800	134.500000	130.8100	133.690	-0.380%	33,265	-38.193%
2024-08-29	137.2800	137.360000	133.4000	134.200	-1.127%	30,291	-38.428%
2024-08-28	138.9300	140.110000	134.1700	135.730	-3.642%	48,286	-39.122%
2024-08-27	137.4000	141.170000	137.4000	140.860	+2.258%	28,641	-41.339%
2024-08-26	138.4200	140.340000	136.0350	137.750	+1.406%	25,266	-40.015%
2024-08-23	135.8350	140.230000	135.2050	135.840	+5.384%	65,175	-39.171%
2024-08-22	128.3750	130.500000	127.5550	128.900	-1.641%	14,161	-35.896%
2024-08-21	129.6100	131.410000	126.9700	131.050	+2.104%	19,030	-36.948%
2024-08-20	127.2800	129.070000	126.7800	128.350	-1.888%	16,715	-35.621%
2024-08-19	129.5000	130.830000	128.5550	130.820	+1.019%	13,762	-36.837%
2024-08-16	128.2500	131.170000	126.0000	129.500	+0.450%	21,868	-36.193%
2024-08-15	127.6700	131.730000	127.6700	128.920	+4.583%	23,255	-35.906%
2024-08-14	127.0200	127.020000	122.9450	123.270	-1.824%	21,086	-32.968%
2024-08-13	119.0900	126.180000	119.0900	125.560	+7.206%	26,099	-34.191%
2024-08-12	121.2700	121.270000	116.9200	117.120	-2.016%	32,877	-29.448%
2024-08-09	127.5600	127.560000	119.5200	119.530	-6.792%	40,411	-30.871%
2024-08-08	119.6000	128.250000	119.3100	128.240	+7.774%	28,800	-35.566%
2024-08-07	115.7300	119.770000	114.1200	118.990	+5.217%	43,627	-30.557%
2024-08-06	107.5000	115.560000	105.4200	113.090	+8.003%	26,640	-26.934%
2024-08-05	106.0600	106.938700	97.8497	104.710	-2.049%	64,212	-21.087%
2024-08-02	104.5300	110.120000	102.2800	106.900	-3.720%	31,000	-22.703%
2024-08-01	113.5800	115.080000	108.5700	111.030	-3.048%	25,008	-25.579%
2024-07-31	111.5400	116.950000	110.1400	114.520	+3.760%	37,235	-27.847%
2024-07-30	109.2900	111.060000	107.5600	110.370	+1.817%	18,978	-25.134%
2024-07-29	109.4400	109.920000	107.8300	108.400	-1.472%	22,106	-23.773%
2024-07-26	110.4700	111.890000	107.1000	110.020	+1.691%	49,210	-24.895%
2024-07-25	109.5100	111.570000	107.3750	108.190	-0.258%	66,718	-23.625%
2024-07-24	113.2300	115.400000	108.4700	108.470	-4.415%	38,155	-23.822%
2024-07-23	110.3900	114.300000	110.3900	113.480	+2.410%	44,527	-27.185%
2024-07-22	108.1000	110.810000	106.6700	110.810	+2.488%	25,529	-25.431%
2024-07-19	107.6900	108.660000	106.3400	108.120	+0.595%	33,977	-23.576%
2024-07-18	110.8800	112.560000	106.9500	107.480	-4.215%	29,138	-23.121%
2024-07-17	111.4100	113.840000	109.0500	112.210	-0.962%	25,562	-26.361%
2024-07-16	104.3800	113.310000	102.7800	113.300	+10.214%	40,626	-27.070%
2024-07-15	106.6300	107.632400	102.7600	102.800	-2.568%	44,403	-19.621%
2024-07-12	106.2200	107.485000	104.3000	105.510	+0.486%	26,820	-21.685%
2024-07-11	96.0000	105.030000	96.0000	105.000	+11.548%	49,632	-21.305%
2024-07-10	93.5900	94.260000	91.9700	94.130	+1.455%	27,829	-12.217%
2024-07-09	94.2600	95.275000	91.6100	92.780	-2.501%	41,920	-10.940%
2024-07-08	92.8600	96.170000	92.1550	95.160	+4.023%	31,635	-13.167%
2024-07-05	90.1800	91.680000	89.2400	91.480	+1.172%	27,766	-9.674%
2024-07-03	88.2600	91.130000	86.0387	90.420	+3.066%	17,631	-8.615%
2024-07-02	87.5400	89.380000	87.4100	87.730	-0.814%	43,990	-5.813%
2024-07-01	87.8400	90.405000	86.8000	88.450	+1.936%	61,453	-6.580%
2024-06-28	85.9900	86.810000	84.3200	86.770	+2.154%	199,578	-4.771%
2024-06-27	88.8100	88.810000	83.6800	84.940	-3.674%	75,131	-2.720%
2024-06-26	89.2400	90.440000	87.9500	88.180	-1.957%	44,816	-6.294%
2024-06-25	91.7100	91.710000	88.7150	89.940	-1.327%	43,802	-8.128%
2024-06-24	92.5300	93.720000	91.1500	91.150	-1.714%	25,650	-9.347%
2024-06-21	92.1300	93.800000	90.7800	92.740	+1.134%	103,306	-10.901%
2024-06-20	90.3700	92.000000	90.0400	91.700	+0.460%	32,107	-9.891%
2024-06-18	91.1900	92.000000	89.0900	91.280	-0.425%	35,691	-9.476%
2024-06-17	90.7600	91.670000	89.8950	91.670	+0.076%	28,573	-9.861%
2024-06-14	92.2300	92.230000	88.6200	91.600	-1.505%	46,276	-9.793%
2024-06-13	95.1900	96.990000	92.5000	93.000	-2.536%	58,937	-11.151%
2024-06-12	99.8000	101.020000	94.8200	95.420	-0.167%	81,554	-13.404%
2024-06-11	98.8000	98.800000	93.1700	95.580	-4.372%	53,990	-13.549%
2024-06-10	103.7600	103.760000	99.3001	99.950	-4.628%	41,579	-17.329%
2024-06-07	106.6100	108.000000	103.9600	104.800	-2.375%	25,412	-21.155%
2024-06-06	106.1200	109.345000	105.1800	107.350	+0.140%	56,090	-23.027%
2024-06-05	94.7400	108.460000	94.7400	107.200	+13.152%	62,306	-22.920%
2024-06-04	92.7600	98.665000	90.1800	94.740	+1.959%	40,915	-12.782%
2024-06-03	97.9000	97.900000	91.1950	92.920	-2.905%	68,571	-11.074%
2024-05-31	117.8000	118.000000	89.1900	95.700	-13.409%	121,699	-13.657%
2024-05-30	117.2200	117.220000	110.0700	110.520	-5.409%	34,075	-25.235%
2024-05-29	113.1800	117.100000	112.0000	116.840	+2.267%	49,189	-29.279%
2024-05-28	113.1500	114.400000	110.7000	114.250	+2.338%	28,862	-27.676%
2024-05-24	113.6300	117.155100	108.0000	111.640	-1.024%	34,806	-25.985%
2024-05-23	115.0300	115.240000	112.3500	112.795	-1.368%	29,279	-26.743%
2024-05-22	117.5000	118.865000	114.0000	114.360	-3.469%	34,522	-27.746%
2024-05-21	121.5800	121.580000	118.4700	118.470	-2.542%	23,148	-30.252%
2024-05-20	121.4300	123.790000	121.4300	121.560	-0.540%	20,214	-32.025%
2024-05-17	120.6200	122.500000	118.8500	122.220	+1.335%	32,106	-32.392%
2024-05-16	118.8100	120.630000	117.5300	120.610	+1.695%	21,513	-31.490%
2024-05-15	119.0000	119.680000	117.2000	118.600	+0.415%	16,150	-30.329%
2024-05-14	118.3600	118.990000	116.8800	118.110	+1.504%	20,923	-30.040%
2024-05-13	117.6900	118.580000	115.2400	116.360	+0.276%	19,367	-28.988%
2024-05-10	117.8000	117.800000	115.6450	116.040	-0.914%	16,233	-28.792%
2024-05-09	114.1500	117.110000	114.1500	117.110	+3.445%	30,091	-29.442%
2024-05-08	113.7000	114.150000	110.7650	113.210	-1.710%	39,925	-27.012%
2024-05-07	115.8300	118.320000	115.1800	115.180	-0.475%	22,054	-28.260%
2024-05-06	115.6500	116.225000	113.8700	115.730	+0.199%	33,940	-28.601%
2024-05-03	116.1000	116.420000	112.4800	115.500	+1.879%	33,119	-28.459%
2024-05-02	111.5900	114.140000	108.9700	113.370	+2.895%	39,129	-27.115%
2024-05-01	106.7000	115.260000	104.3250	110.180	+3.865%	59,922	-25.005%
2024-04-30	103.7500	106.910000	102.2500	106.080	+0.531%	50,625	-22.106%
2024-04-29	104.0200	107.439900	104.0200	105.520	+2.258%	28,741	-21.693%
2024-04-26	102.0800	104.910000	102.0800	103.190	+1.365%	19,166	-19.924%
2024-04-25	103.4600	103.460000	100.6600	101.800	-2.556%	23,619	-18.831%
2024-04-24	105.4500	108.777500	103.2550	104.470	-2.017%	19,350	-20.906%
2024-04-23	102.0500	108.580000	102.0500	106.620	+4.264%	34,118	-22.500%
2024-04-22	101.1900	103.550000	99.5400	102.260	+1.509%	35,863	-19.196%
2024-04-19	98.9100	101.950000	98.9100	100.740	+1.124%	26,439	-17.977%
2024-04-18	101.0100	103.320000	99.5400	99.620	-1.503%	30,539	-17.055%
2024-04-17	104.3500	104.350000	101.0100	101.140	-1.327%	30,235	-18.301%
2024-04-16	104.2000	105.190000	101.9300	102.500	-1.867%	26,175	-19.385%
2024-04-15	104.1800	108.120000	102.2900	104.450	-0.533%	29,844	-20.890%
2024-04-12	104.0000	106.260000	102.2000	105.010	+0.277%	59,594	-21.312%
2024-04-11	104.5800	105.090000	102.0200	104.720	+0.644%	23,437	-21.094%
2024-04-10	103.0000	104.360000	102.3500	104.050	-2.657%	39,938	-20.586%
2024-04-09	105.9100	107.600000	103.5800	106.890	+0.707%	29,846	-22.696%
2024-04-08	103.2000	106.940000	103.2000	106.140	+5.172%	39,064	-22.150%
2024-04-05	100.0000	103.139900	99.6900	100.920	+0.759%	29,114	-18.123%
2024-04-04	102.1700	104.730000	99.7100	100.160	+0.361%	35,611	-17.502%
2024-04-03	99.2100	104.910000	99.2100	99.800	+0.402%	45,671	-17.204%
2024-04-02	110.8000	111.185000	97.7500	99.400	-11.250%	100,688	-16.871%
2024-04-01	110.2100	112.550000	108.0900	112.000	+2.069%	46,233	-26.223%
2024-03-28	107.1100	111.330000	107.1100	109.730	+2.312%	43,175	-24.697%
2024-03-27	102.8400	107.310000	102.8400	107.250	+4.798%	21,490	-22.956%
2024-03-26	101.2900	104.430000	98.8274	102.340	+2.463%	42,616	-19.259%
2024-03-25	104.0400	104.390000	99.2700	99.880	-3.039%	25,382	-17.271%
2024-03-22	107.4800	108.510000	102.2700	103.010	-3.304%	23,324	-19.784%
2024-03-21	105.8100	108.450000	103.1500	106.530	+1.991%	60,632	-22.435%
2024-03-20	102.0600	104.720000	101.0200	104.450	+2.623%	34,807	-20.890%
2024-03-19	101.7700	102.985000	100.7500	101.780	+0.059%	25,119	-18.815%
2024-03-18	100.8700	103.669700	100.8000	101.720	+0.633%	27,488	-18.767%
2024-03-15	99.2100	103.250000	98.3300	101.080	+1.232%	52,505	-18.253%
2024-03-14	105.4300	105.890000	98.8600	99.850	-5.293%	44,392	-17.246%
2024-03-13	106.7300	107.472200	104.6800	105.430	-0.977%	39,477	-21.626%
2024-03-12	107.3900	107.425000	105.4300	106.470	-0.337%	25,139	-22.391%
2024-03-11	112.1300	112.130000	106.0000	106.830	-4.616%	46,149	-22.653%
2024-03-08	115.2000	115.750000	111.1900	112.000	-1.840%	22,340	-26.223%
2024-03-07	113.0200	114.980000	113.0200	114.100	+2.057%	23,277	-27.581%
2024-03-06	112.6300	113.350000	109.7900	111.800	+0.485%	43,833	-26.091%
2024-03-05	110.7074	111.700000	109.1950	111.260	-0.926%	48,274	-25.733%
2024-03-04	109.6300	112.530000	108.6000	112.300	+2.623%	38,391	-26.420%
2024-03-01	109.4400	109.550000	105.5000	109.430	+0.220%	50,332	-24.491%
2024-02-29	109.9100	112.500000	108.3100	109.190	+1.856%	54,594	-24.325%
2024-02-28	106.4700	107.200000	104.5000	107.200	-0.501%	39,515	-22.920%
2024-02-27	107.3400	109.984800	105.6800	107.740	+1.613%	34,895	-23.306%
2024-02-26	104.6700	106.840000	104.3800	106.030	+1.232%	17,695	-22.069%
2024-02-23	104.5200	105.971400	101.5800	104.740	-0.295%	69,644	-21.109%
2024-02-22	102.6200	105.610000	102.0400	105.050	+2.318%	74,140	-21.342%
2024-02-21	102.7300	103.330000	100.0675	102.670	-0.571%	32,896	-19.519%
2024-02-20	101.3300	103.730000	100.2000	103.260	+0.535%	38,917	-19.979%
2024-02-16	103.0200	106.290000	102.0550	102.710	-1.496%	63,626	-19.550%
2024-02-15	98.7300	106.540000	97.6100	104.270	+7.340%	70,629	-20.754%
2024-02-14	92.6600	97.620000	90.7100	97.140	+6.912%	70,226	-14.937%
2024-02-13	91.8100	94.970000	89.6800	90.860	-4.689%	61,274	-9.058%
2024-02-12	94.5100	96.180000	94.2000	95.330	+1.577%	42,254	-13.322%
2024-02-09	93.8200	94.400000	91.2450	93.850	+0.493%	53,561	-11.955%
2024-02-08	91.8500	93.420000	90.1000	93.390	+3.057%	54,597	-11.522%
2024-02-07	96.9400	96.940000	90.3200	90.620	-5.516%	65,319	-8.817%
2024-02-06	99.0600	101.950800	95.1500	95.910	-3.414%	64,553	-13.846%
2024-02-05	92.4700	101.550000	91.3050	99.300	+5.638%	93,335	-16.788%
2024-02-02	91.9900	94.915000	90.1000	94.000	-0.074%	60,727	-12.096%
2024-02-01	94.2000	94.970000	90.8350	94.070	+2.674%	47,992	-12.161%
2024-01-31	94.1600	96.250000	91.5100	91.620	-2.584%	58,291	-9.812%
2024-01-30	95.9400	96.920000	93.9400	94.050	-2.468%	29,858	-12.142%
2024-01-29	94.7400	97.340000	93.2000	96.430	+1.495%	53,977	-14.311%
2024-01-26	93.3200	95.995000	92.5400	95.010	+3.104%	38,302	-13.030%
2024-01-25	94.8500	94.850000	91.5800	92.150	-1.148%	49,312	-10.331%
2024-01-24	95.2800	97.330000	92.3000	93.220	+0.226%	58,538	-11.360%
2024-01-23	97.7000	97.700000	91.6450	93.010	-3.507%	49,176	-11.160%
2024-01-22	92.6300	96.910000	92.6300	96.390	+5.668%	50,760	-14.275%

document.getElementById("Z616r7").onerror = function(){this.style.display='none';}; .dark-mode .Vg0rP0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vg0rP0{ color: #333333; background-color: white; border: 2px solid #333333; }MLABMesa Laboratories Incstock NASDAQ

MLAB
Mesa Laboratories Inc
stock NASDAQ