Canada markets closed

Mesa Laboratories, Inc. (MLAB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.92-2.78 (-2.90%)
At close: 04:00PM EDT
92.92 0.00 (0.00%)
After hours: 04:13PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202497.9097.9091.2092.9292.9270,800
May 31, 2024117.80118.0089.1995.7095.70121,700
May 31, 20240.16 Dividend
May 30, 2024117.22117.22110.07110.52110.3634,300
May 29, 2024113.18117.10112.00116.84116.6749,400
May 28, 2024113.15114.40110.70114.25114.0829,400
May 24, 2024113.63117.16108.00111.64111.4835,300
May 23, 2024115.03115.24112.35112.80112.6430,200
May 22, 2024117.50118.87114.00114.36114.1935,000
May 21, 2024121.58121.58118.47118.47118.3023,500
May 20, 2024121.43123.79121.43121.56121.3820,200
May 17, 2024120.62122.50118.85122.22122.0432,600
May 16, 2024118.81120.63117.53120.61120.4421,800
May 15, 2024119.00119.68117.20118.60118.4316,400
May 14, 2024118.36118.99116.88118.11117.9421,400
May 13, 2024117.69118.58115.24116.36116.1919,400
May 10, 2024117.80117.80115.65116.04115.8716,700
May 09, 2024114.15117.11114.15117.11116.9430,200
May 08, 2024113.70114.15110.77113.21113.0540,200
May 07, 2024115.83118.32115.18115.18115.0122,300
May 06, 2024115.65116.23113.87115.73115.5634,300
May 03, 2024116.10116.42112.48115.50115.3333,300
May 02, 2024111.59114.14108.97113.37113.2139,500
May 01, 2024106.70115.26104.33110.18110.0259,900
Apr 30, 2024103.75106.91102.25106.08105.9352,100
Apr 29, 2024104.02107.44104.02105.52105.3730,900
Apr 26, 2024102.08104.91102.08103.19103.0419,500
Apr 25, 2024103.46103.46100.66101.80101.6524,300
Apr 24, 2024105.45108.78103.26104.47104.3219,600
Apr 23, 2024102.05108.58102.05106.62106.4734,400
Apr 22, 2024101.19103.5599.54102.26102.1136,100
Apr 19, 202498.91101.9598.91100.74100.5927,100
Apr 18, 2024101.01103.3299.5499.6299.4831,100
Apr 17, 2024104.35104.35101.01101.14100.9930,600
Apr 16, 2024104.20105.19101.93102.50102.3526,400
Apr 15, 2024104.18108.12102.29104.45104.3030,000
Apr 12, 2024104.00106.26102.20105.01104.8659,600
Apr 11, 2024104.58105.09102.02104.72104.5723,400
Apr 10, 2024103.00104.36102.35104.05103.9039,900
Apr 09, 2024105.91107.60103.58106.89106.7429,800
Apr 08, 2024103.20106.94103.20106.14105.9939,100
Apr 05, 2024100.00103.1499.69100.92100.7729,100
Apr 04, 2024102.17104.7399.71100.16100.0235,600
Apr 03, 202499.21104.9199.2199.8099.6645,700
Apr 02, 2024110.80111.1997.7599.4099.26100,700
Apr 01, 2024110.21112.55108.09112.00111.8446,200
Mar 28, 2024107.11111.33107.11109.73109.5743,200
Mar 27, 2024102.84107.31102.84107.25107.0921,500
Mar 26, 2024101.29104.4398.83102.34102.1942,600
Mar 25, 2024104.04104.3999.2799.8899.7425,400
Mar 22, 2024107.48108.51102.27103.01102.8623,300
Mar 21, 2024105.81108.45103.15106.53106.3860,600
Mar 20, 2024102.06104.72101.02104.45104.3034,800
Mar 19, 2024101.77102.99100.75101.78101.6325,100
Mar 18, 2024100.87103.67100.80101.72101.5727,500
Mar 15, 202499.21103.2598.33101.08100.9352,500
Mar 14, 2024105.43105.8998.8699.8599.7144,400
Mar 13, 2024106.73107.47104.68105.43105.2839,500
Mar 12, 2024107.39107.43105.43106.47106.3225,100
Mar 11, 2024112.13112.13106.00106.83106.6846,100
Mar 08, 2024115.20115.75111.19112.00111.8422,300
Mar 07, 2024113.02114.98113.02114.10113.9323,300
Mar 06, 2024112.63113.35109.79111.80111.6443,800
Mar 05, 2024110.71111.70109.20111.26111.1048,300
Mar 04, 2024109.63112.53108.60112.30112.1438,400
Mar 01, 2024109.44109.55105.50109.43109.2750,300
Feb 29, 2024109.91112.50108.31109.19109.0354,600
Feb 28, 2024106.47107.20104.50107.20107.0439,500
Feb 28, 20240.16 Dividend
Feb 27, 2024107.34109.98105.68107.74107.4234,900
Feb 26, 2024104.67106.84104.38106.03105.7217,700
Feb 23, 2024104.52105.97101.58104.74104.4369,600
Feb 22, 2024102.62105.61102.04105.05104.7474,100
Feb 21, 2024102.73103.33100.07102.67102.3732,900
Feb 20, 2024101.33103.73100.20103.26102.9638,900
Feb 16, 2024103.02106.29102.06102.71102.4163,600
Feb 15, 202498.73106.5497.61104.27103.9670,600
Feb 14, 202492.6697.6290.7197.1496.8670,200
Feb 13, 202491.8194.9789.6890.8690.5961,300
Feb 12, 202494.5196.1894.2095.3395.0542,300
Feb 09, 202493.8294.4091.2593.8593.5753,600
Feb 08, 202491.8593.4290.1093.3993.1254,600
Feb 07, 202496.9496.9490.3290.6290.3565,300
Feb 06, 202499.06101.9595.1595.9195.6364,600
Feb 05, 202492.47101.5591.3199.3099.0193,300
Feb 02, 202491.9994.9290.1094.0093.7260,700
Feb 01, 202494.2094.9790.8494.0793.7948,000
Jan 31, 202494.1696.2591.5191.6291.3558,300
Jan 30, 202495.9496.9293.9494.0593.7729,900
Jan 29, 202494.7497.3493.2096.4396.1554,000
Jan 26, 202493.3296.0092.5495.0194.7338,300
Jan 25, 202494.8594.8591.5892.1591.8849,300
Jan 24, 202495.2897.3392.3093.2292.9558,500
Jan 23, 202497.7097.7091.6593.0192.7449,200
Jan 22, 202492.6396.9192.6396.3996.1150,800
Jan 19, 202491.3691.4588.6591.2290.9549,700
Jan 18, 202492.6992.6989.6190.6890.4147,700
Jan 17, 202493.3395.5091.4392.3092.0357,500
Jan 16, 202496.0796.0793.6495.3695.0856,400
Jan 12, 202498.66100.8794.7895.9695.6870,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...