Indicators

Markets:

News

Mesa Laboratories, Inc. - Common Stock (NQ:MLAB)

103.85 +0.86 (+0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	103.39	105.10	102.50	103.85	114,019	+0.86(+0.84%)
May 04, 2026	102.21	105.08	99.74	102.99	172,979	-0.32(-0.31%)
May 01, 2026	100.07	103.55	97.20	103.31	219,303	+3.31(+3.31%)
Apr 30, 2026	95.53	100.84	95.51	100.00	157,775	+4.24(+4.43%)
Apr 29, 2026	99.27	101.98	95.14	95.76	147,545	-3.66(-3.68%)
Apr 28, 2026	98.36	100.90	98.03	99.42	86,533	+1.14(+1.16%)
Apr 27, 2026	97.34	100.25	97.34	98.28	76,504	+0.32(+0.33%)
Apr 24, 2026	96.90	98.75	95.21	97.96	143,769	+1.06(+1.09%)
Apr 23, 2026	101.31	101.35	92.68	96.90	152,786	-4.38(-4.32%)
Apr 22, 2026	103.18	103.18	100.44	101.28	66,983	-0.37(-0.36%)
Apr 21, 2026	104.84	106.28	101.55	101.65	69,912	-3.19(-3.04%)
Apr 20, 2026	103.06	105.20	102.42	104.84	79,056	+1.78(+1.73%)
Apr 17, 2026	100.60	103.81	100.60	103.06	103,422	+4.31(+4.36%)
Apr 16, 2026	99.34	101.00	97.43	98.75	109,842	-0.59(-0.59%)
Apr 15, 2026	98.97	101.15	98.60	99.34	81,078	+0.37(+0.37%)
Apr 14, 2026	97.85	100.95	95.00	98.97	88,147	+1.12(+1.14%)
Apr 13, 2026	95.62	97.97	95.50	97.85	72,906	+2.01(+2.10%)
Apr 10, 2026	93.69	96.30	92.40	95.84	77,739	+3.01(+3.24%)
Apr 09, 2026	92.79	93.25	89.24	92.83	106,107	-1.14(-1.21%)
Apr 08, 2026	96.77	98.35	92.81	93.97	103,152	-0.19(-0.20%)
Apr 07, 2026	92.92	94.70	89.96	94.16	167,775	-0.10(-0.11%)
Apr 06, 2026	91.08	95.41	90.51	94.26	137,517	+3.18(+3.49%)
Apr 02, 2026	86.58	91.33	86.51	91.08	91,358	+2.62(+2.96%)
Apr 01, 2026	88.93	91.02	88.11	88.46	135,812	+0.04(+0.05%)
Mar 31, 2026	85.96	88.88	85.96	88.42	99,257	+3.35(+3.94%)
Mar 30, 2026	82.42	85.24	81.36	85.07	96,616	+3.00(+3.66%)
Mar 27, 2026	81.68	82.96	81.51	82.07	142,965	+0.32(+0.39%)
Mar 26, 2026	81.69	83.80	81.25	81.75	74,508	-1.85(-2.21%)
Mar 25, 2026	82.75	84.36	82.16	83.60	92,359	+2.47(+3.04%)
Mar 24, 2026	80.30	82.50	79.38	81.13	99,075	-1.27(-1.54%)
Mar 23, 2026	82.22	84.65	80.83	82.40	134,671	+2.40(+3.00%)
Mar 20, 2026	82.68	83.24	79.89	80.00	110,074	-2.52(-3.05%)
Mar 19, 2026	79.69	83.20	79.43	82.52	82,622	+2.19(+2.73%)
Mar 18, 2026	80.98	82.62	79.66	80.33	72,480	-1.36(-1.66%)
Mar 17, 2026	78.98	83.34	78.98	81.69	103,379	+2.71(+3.43%)
Mar 16, 2026	78.90	79.63	76.89	78.98	206,502	+1.02(+1.31%)
Mar 13, 2026	78.26	79.46	77.01	77.96	194,522	+0.15(+0.19%)
Mar 12, 2026	79.00	80.26	77.67	77.81	142,560	-2.79(-3.46%)
Mar 11, 2026	76.29	84.23	76.29	80.60	292,307	+7.37(+10.06%)
Mar 10, 2026	84.80	86.05	71.06	73.23	301,903	-14.46(-16.49%)
Mar 09, 2026	85.36	88.05	84.26	87.69	110,271	+0.62(+0.71%)
Mar 06, 2026	86.10	88.49	84.20	87.07	110,759	-0.52(-0.59%)
Mar 05, 2026	91.48	91.48	86.82	87.59	137,248	-5.24(-5.64%)
Mar 04, 2026	92.56	94.40	91.38	92.83	130,794	+1.47(+1.61%)
Mar 03, 2026	90.43	93.07	87.01	91.36	181,084	-1.88(-2.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.