NasdaqGS - Nasdaq Real Time Price USD

Mesa Laboratories, Inc. (MLAB)

100.74 +1.12 (+1.12%)
At close: 4:00 PM EDT
100.74 0.00 (0.00%)
After hours: 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 98.91 101.82 98.91 100.74 100.74 25,997
Apr 18, 2024 101.01 103.32 99.54 99.62 99.62 31,100
Apr 17, 2024 104.35 104.35 101.01 101.14 101.14 30,600
Apr 16, 2024 104.20 105.19 101.93 102.50 102.50 26,400
Apr 15, 2024 104.18 108.12 102.29 104.45 104.45 30,000
Apr 12, 2024 104.00 106.26 102.20 105.01 105.01 59,600
Apr 11, 2024 104.58 105.09 102.02 104.72 104.72 23,400
Apr 10, 2024 103.00 104.36 102.35 104.05 104.05 39,900
Apr 9, 2024 105.91 107.60 103.58 106.89 106.89 29,800
Apr 8, 2024 103.20 106.94 103.20 106.14 106.14 39,100
Apr 5, 2024 100.00 103.14 99.69 100.92 100.92 29,100
Apr 4, 2024 102.17 104.73 99.71 100.16 100.16 35,600
Apr 3, 2024 99.21 104.91 99.21 99.80 99.80 45,700
Apr 2, 2024 110.80 111.19 97.75 99.40 99.40 100,700
Apr 1, 2024 110.21 112.55 108.09 112.00 112.00 46,200
Mar 28, 2024 107.11 111.33 107.11 109.73 109.73 43,200
Mar 27, 2024 102.84 107.31 102.84 107.25 107.25 21,500
Mar 26, 2024 101.29 104.43 98.83 102.34 102.34 42,600
Mar 25, 2024 104.04 104.39 99.27 99.88 99.88 25,400
Mar 22, 2024 107.48 108.51 102.27 103.01 103.01 23,300
Mar 21, 2024 105.81 108.45 103.15 106.53 106.53 60,600
Mar 20, 2024 102.06 104.72 101.02 104.45 104.45 34,800
Mar 19, 2024 101.77 102.99 100.75 101.78 101.78 25,100
Mar 18, 2024 100.87 103.67 100.80 101.72 101.72 27,500
Mar 15, 2024 99.21 103.25 98.33 101.08 101.08 52,500
Mar 14, 2024 105.43 105.89 98.86 99.85 99.85 44,400
Mar 13, 2024 106.73 107.47 104.68 105.43 105.43 39,500
Mar 12, 2024 107.39 107.43 105.43 106.47 106.47 25,100
Mar 11, 2024 112.13 112.13 106.00 106.83 106.83 46,100
Mar 8, 2024 115.20 115.75 111.19 112.00 112.00 22,300
Mar 7, 2024 113.02 114.98 113.02 114.10 114.10 23,300
Mar 6, 2024 112.63 113.35 109.79 111.80 111.80 43,800
Mar 5, 2024 110.71 111.70 109.20 111.26 111.26 48,300
Mar 4, 2024 109.63 112.53 108.60 112.30 112.30 38,400
Mar 1, 2024 109.44 109.55 105.50 109.43 109.43 50,300
Feb 29, 2024 109.91 112.50 108.31 109.19 109.19 54,600
Feb 28, 2024 0.16 Dividend
Feb 28, 2024 106.47 107.20 104.50 107.20 107.20 39,500
Feb 27, 2024 107.34 109.98 105.68 107.74 107.58 34,900
Feb 26, 2024 104.67 106.84 104.38 106.03 105.87 17,700
Feb 23, 2024 104.52 105.97 101.58 104.74 104.58 69,600
Feb 22, 2024 102.62 105.61 102.04 105.05 104.89 74,100
Feb 21, 2024 102.73 103.33 100.07 102.67 102.52 32,900
Feb 20, 2024 101.33 103.73 100.20 103.26 103.11 38,900
Feb 16, 2024 103.02 106.29 102.06 102.71 102.56 63,600
Feb 15, 2024 98.73 106.54 97.61 104.27 104.12 70,600
Feb 14, 2024 92.66 97.62 90.71 97.14 97.00 70,200
Feb 13, 2024 91.81 94.97 89.68 90.86 90.73 61,300
Feb 12, 2024 94.51 96.18 94.20 95.33 95.19 42,300
Feb 9, 2024 93.82 94.40 91.25 93.85 93.71 53,600
Feb 8, 2024 91.85 93.42 90.10 93.39 93.25 54,600
Feb 7, 2024 96.94 96.94 90.32 90.62 90.49 65,300
Feb 6, 2024 99.06 101.95 95.15 95.91 95.77 64,600
Feb 5, 2024 92.47 101.55 91.31 99.30 99.15 93,300
Feb 2, 2024 91.99 94.92 90.10 94.00 93.86 60,700
Feb 1, 2024 94.20 94.97 90.84 94.07 93.93 48,000
Jan 31, 2024 94.16 96.25 91.51 91.62 91.48 58,300
Jan 30, 2024 95.94 96.92 93.94 94.05 93.91 29,900
Jan 29, 2024 94.74 97.34 93.20 96.43 96.29 54,000
Jan 26, 2024 93.32 96.00 92.54 95.01 94.87 38,300
Jan 25, 2024 94.85 94.85 91.58 92.15 92.01 49,300
Jan 24, 2024 95.28 97.33 92.30 93.22 93.08 58,500
Jan 23, 2024 97.70 97.70 91.65 93.01 92.87 49,200
Jan 22, 2024 92.63 96.91 92.63 96.39 96.25 50,800
Jan 19, 2024 91.36 91.45 88.65 91.22 91.08 49,700
Jan 18, 2024 92.69 92.69 89.61 90.68 90.55 47,700
Jan 17, 2024 93.33 95.50 91.43 92.30 92.16 57,500
Jan 16, 2024 96.07 96.07 93.64 95.36 95.22 56,400
Jan 12, 2024 98.66 100.87 94.78 95.96 95.82 70,100
Jan 11, 2024 99.07 99.34 95.04 96.34 96.20 70,400
Jan 10, 2024 102.00 102.75 97.36 99.81 99.66 56,000
Jan 9, 2024 101.63 104.47 99.03 102.02 101.87 77,800
Jan 8, 2024 98.90 102.57 96.02 102.55 102.40 46,000
Jan 5, 2024 99.68 101.01 97.40 98.93 98.78 64,900
Jan 4, 2024 99.00 104.05 98.10 100.64 100.49 75,100
Jan 3, 2024 106.32 106.32 95.24 97.13 96.99 104,500
Jan 2, 2024 104.61 109.08 102.61 106.26 106.10 107,100
Dec 29, 2023 106.49 107.03 103.59 104.77 104.61 54,400
Dec 28, 2023 102.92 107.48 102.03 106.00 105.84 149,900
Dec 27, 2023 105.00 105.75 103.59 103.81 103.66 34,800
Dec 26, 2023 105.84 105.84 103.25 105.00 104.84 36,100
Dec 22, 2023 105.00 107.03 102.59 105.08 104.92 62,900
Dec 21, 2023 102.86 104.56 102.60 104.33 104.18 37,800
Dec 20, 2023 104.64 106.35 102.20 102.20 102.05 83,100
Dec 19, 2023 108.14 110.54 104.71 105.00 104.84 102,000
Dec 18, 2023 110.98 110.98 105.23 106.22 106.06 46,400
Dec 15, 2023 116.00 119.71 110.10 110.37 110.21 163,400
Dec 14, 2023 110.32 117.06 110.32 115.06 114.89 70,700
Dec 13, 2023 102.36 108.45 101.19 108.42 108.26 59,300
Dec 12, 2023 103.84 105.31 101.00 102.62 102.47 45,900
Dec 11, 2023 102.85 105.09 101.21 103.38 103.23 56,100
Dec 8, 2023 100.45 104.30 98.76 103.01 102.86 53,900
Dec 7, 2023 95.70 100.64 92.82 100.39 100.24 50,900
Dec 6, 2023 95.98 99.38 94.47 95.04 94.90 73,600
Dec 5, 2023 95.12 97.11 93.94 94.99 94.85 55,900
Dec 4, 2023 90.66 95.95 90.66 95.49 95.35 59,000
Dec 1, 2023 84.66 91.13 84.66 90.37 90.24 46,000
Nov 30, 2023 87.60 89.00 85.19 85.37 85.24 43,700
Nov 29, 2023 0.16 Dividend
Nov 29, 2023 87.90 89.90 87.13 87.86 87.73 38,800
Nov 28, 2023 86.05 87.92 85.17 87.63 87.34 39,500
Nov 27, 2023 91.50 92.85 86.44 86.44 86.15 36,900
Nov 24, 2023 87.80 91.99 87.59 91.60 91.30 27,900
Nov 22, 2023 90.03 90.58 87.00 87.87 87.58 65,400
Nov 21, 2023 88.73 90.31 87.06 88.55 88.26 35,300
Nov 20, 2023 90.55 92.39 89.04 89.33 89.03 32,100
Nov 17, 2023 91.96 91.96 88.84 89.93 89.63 41,100
Nov 16, 2023 93.88 100.60 90.84 91.62 91.32 30,000
Nov 15, 2023 94.92 97.61 92.46 93.77 93.46 43,300
Nov 14, 2023 87.92 94.53 87.92 93.58 93.27 49,700
Nov 13, 2023 85.78 86.11 82.86 84.55 84.27 33,300
Nov 10, 2023 86.54 87.56 83.75 85.04 84.76 34,600
Nov 9, 2023 93.28 93.92 84.63 85.66 85.38 75,300
Nov 8, 2023 92.87 94.21 91.44 93.73 93.42 24,400
Nov 7, 2023 90.18 93.44 89.12 93.32 93.01 39,500
Nov 6, 2023 95.33 97.19 89.05 91.91 91.61 76,000
Nov 3, 2023 92.61 95.40 91.35 93.22 92.91 48,900
Nov 2, 2023 90.79 93.60 87.21 90.34 90.04 59,300
Nov 1, 2023 93.80 97.58 87.77 89.06 88.77 46,600
Oct 31, 2023 94.99 96.08 93.33 93.83 93.52 40,200
Oct 30, 2023 97.91 99.69 92.54 93.99 93.68 62,000
Oct 27, 2023 96.47 96.73 93.95 96.52 96.20 34,600
Oct 26, 2023 100.34 101.07 96.34 96.57 96.25 20,800
Oct 25, 2023 100.31 100.31 97.53 100.00 99.67 49,900
Oct 24, 2023 99.09 101.94 98.12 101.41 101.07 39,700
Oct 23, 2023 96.33 99.85 96.33 98.07 97.75 41,900
Oct 20, 2023 98.60 100.20 96.29 96.56 96.24 25,400
Oct 19, 2023 100.31 101.79 98.34 98.60 98.27 25,000
Oct 18, 2023 104.77 104.77 99.98 99.99 99.66 25,000
Oct 17, 2023 99.49 107.28 99.49 106.88 106.53 51,400
Oct 16, 2023 102.81 103.31 98.77 98.95 98.62 49,400
Oct 13, 2023 102.42 102.80 99.33 101.45 101.11 38,900
Oct 12, 2023 108.20 108.20 102.51 102.64 102.30 50,600
Oct 11, 2023 107.52 108.91 106.19 107.55 107.19 50,700
Oct 10, 2023 103.26 107.17 102.99 106.58 106.23 36,200
Oct 9, 2023 98.00 103.14 98.00 102.42 102.08 33,400
Oct 6, 2023 98.40 100.29 97.72 100.03 99.70 22,700
Oct 5, 2023 98.13 99.31 96.05 99.14 98.81 47,900
Oct 4, 2023 98.56 99.45 94.73 98.95 98.62 60,700
Oct 3, 2023 99.31 101.13 96.25 96.89 96.57 46,100
Oct 2, 2023 104.03 104.03 99.42 100.43 100.10 45,400
Sep 29, 2023 105.63 106.00 103.25 105.07 104.72 37,900
Sep 28, 2023 107.36 108.51 103.84 104.28 103.94 85,700
Sep 27, 2023 110.01 110.50 106.53 106.90 106.55 41,600
Sep 26, 2023 112.84 112.84 109.66 110.16 109.80 58,900
Sep 25, 2023 112.45 113.72 111.75 112.38 112.01 23,400
Sep 22, 2023 112.80 114.65 110.72 112.94 112.57 41,900
Sep 21, 2023 118.15 118.15 111.48 113.00 112.63 39,600
Sep 20, 2023 120.32 121.64 116.70 117.00 116.61 21,300
Sep 19, 2023 120.03 120.66 118.73 118.87 118.48 20,700
Sep 18, 2023 122.51 123.86 121.24 121.66 121.26 26,500
Sep 15, 2023 126.08 129.29 121.32 122.91 122.50 77,100
Sep 14, 2023 123.49 125.95 121.90 125.59 125.17 47,000
Sep 13, 2023 121.67 124.54 121.46 122.87 122.46 33,100
Sep 12, 2023 126.68 127.68 122.34 122.87 122.46 25,800
Sep 11, 2023 124.20 128.11 123.84 127.36 126.94 33,900
Sep 8, 2023 127.56 127.56 122.74 122.74 122.33 25,300
Sep 7, 2023 129.29 132.14 125.82 130.57 130.14 33,000
Sep 6, 2023 129.80 131.10 128.83 130.63 130.20 34,700
Sep 5, 2023 138.90 140.41 129.11 129.56 129.13 34,400
Sep 1, 2023 144.93 145.46 139.84 140.43 139.97 25,200
Aug 31, 2023 143.43 144.76 142.20 143.36 142.89 34,900
Aug 30, 2023 0.16 Dividend
Aug 30, 2023 139.90 141.95 139.00 141.02 140.55 33,300
Aug 29, 2023 142.00 143.90 139.05 139.58 138.96 62,200
Aug 28, 2023 142.37 143.93 138.99 139.82 139.20 20,900
Aug 25, 2023 138.94 143.16 138.94 141.95 141.32 19,300
Aug 24, 2023 138.03 140.09 137.30 138.40 137.78 28,000
Aug 23, 2023 138.06 139.98 137.90 138.96 138.34 19,200
Aug 22, 2023 136.70 138.91 136.00 138.40 137.78 16,500
Aug 21, 2023 139.16 140.49 135.70 137.22 136.61 21,800
Aug 18, 2023 137.48 140.69 137.48 138.16 137.55 23,000
Aug 17, 2023 139.99 139.99 137.85 138.92 138.30 29,000
Aug 16, 2023 138.61 140.22 137.54 139.13 138.51 24,600
Aug 15, 2023 138.60 141.39 138.60 139.93 139.31 14,000
Aug 14, 2023 138.32 140.50 137.32 140.20 139.58 34,600
Aug 11, 2023 140.06 141.49 137.74 139.61 138.99 23,200
Aug 10, 2023 137.80 140.42 137.79 139.65 139.03 41,900
Aug 9, 2023 138.04 139.55 137.17 137.80 137.19 23,600
Aug 8, 2023 136.99 139.82 136.40 139.00 138.38 24,800
Aug 7, 2023 135.30 138.57 134.08 136.68 136.07 30,000
Aug 4, 2023 131.86 136.75 131.81 136.08 135.47 31,100
Aug 3, 2023 127.50 138.92 126.16 132.64 132.05 49,500
Aug 2, 2023 125.59 127.45 122.68 126.05 125.49 37,600
Aug 1, 2023 127.14 129.54 125.96 127.35 126.78 32,300
Jul 31, 2023 133.45 133.45 128.12 128.66 128.09 22,300
Jul 28, 2023 128.80 129.84 127.43 128.05 127.48 21,100
Jul 27, 2023 131.79 131.79 125.98 127.87 127.30 31,400
Jul 26, 2023 127.55 133.90 127.27 133.01 132.42 39,400
Jul 25, 2023 125.50 129.35 124.50 127.64 127.07 62,100
Jul 24, 2023 125.11 126.72 124.13 125.88 125.32 34,900
Jul 21, 2023 125.48 125.93 122.62 123.91 123.36 38,300
Jul 20, 2023 125.64 127.14 123.90 125.10 124.54 35,400
Jul 19, 2023 121.09 128.71 121.09 125.93 125.37 57,800
Jul 18, 2023 122.34 122.58 118.72 120.04 119.51 48,100
Jul 17, 2023 122.68 123.30 119.05 122.42 121.88 46,700
Jul 14, 2023 122.34 123.43 120.82 122.36 121.82 23,300
Jul 13, 2023 125.27 126.60 120.08 121.76 121.22 62,000
Jul 12, 2023 126.44 127.57 124.08 124.08 123.53 27,800
Jul 11, 2023 122.80 125.46 122.80 124.11 123.56 31,200
Jul 10, 2023 122.18 126.38 122.18 123.14 122.59 29,100
Jul 7, 2023 124.02 124.02 121.59 122.05 121.51 25,700
Jul 6, 2023 124.00 124.30 122.00 123.87 123.32 24,300
Jul 5, 2023 125.50 127.85 124.51 124.85 124.29 35,900
Jul 3, 2023 127.09 129.33 127.09 128.40 127.83 12,300
Jun 30, 2023 135.21 135.21 128.21 128.50 127.93 38,700
Jun 29, 2023 127.10 135.08 127.10 134.35 133.75 71,700
Jun 28, 2023 125.86 128.28 125.24 127.30 126.73 29,600
Jun 27, 2023 125.15 126.57 123.98 125.33 124.77 41,000
Jun 26, 2023 126.70 128.70 126.52 127.42 126.85 27,900
Jun 23, 2023 130.51 131.18 126.42 127.10 126.53 59,900
Jun 22, 2023 131.88 133.15 129.40 131.36 130.78 36,300
Jun 21, 2023 133.76 133.86 131.32 131.67 131.08 33,000
Jun 20, 2023 135.66 137.39 134.00 134.72 134.12 36,900
Jun 16, 2023 136.27 137.33 133.82 135.55 134.95 241,300
Jun 15, 2023 135.07 137.90 133.35 134.45 133.85 45,000
Jun 14, 2023 138.68 138.68 134.11 135.85 135.25 44,100
Jun 13, 2023 136.52 139.43 136.10 138.13 137.52 57,800
Jun 12, 2023 131.03 137.10 129.78 136.26 135.65 55,300
Jun 9, 2023 134.61 134.61 129.15 131.05 130.47 30,900
Jun 8, 2023 134.63 134.74 131.93 133.38 132.79 35,700
Jun 7, 2023 134.23 138.74 133.27 137.27 136.66 36,800
Jun 6, 2023 131.37 134.35 129.93 133.02 132.43 92,900
Jun 5, 2023 129.60 130.87 125.56 129.44 128.86 45,400
Jun 2, 2023 130.83 132.23 127.53 131.36 130.78 63,600
Jun 1, 2023 129.21 129.60 126.66 128.23 127.66 53,400
May 31, 2023 131.32 131.99 127.43 129.49 128.91 59,200
May 30, 2023 0.16 Dividend
May 30, 2023 140.68 141.59 131.25 132.86 132.27 60,100
May 26, 2023 140.00 143.79 140.00 140.70 139.91 26,400
May 25, 2023 146.86 150.30 139.76 141.06 140.27 54,500
May 24, 2023 155.93 155.93 140.20 143.90 143.10 102,900
May 23, 2023 157.38 160.28 155.14 155.47 154.60 113,800
May 22, 2023 159.85 159.85 155.52 157.05 156.17 66,000
May 19, 2023 159.69 162.83 157.53 158.70 157.81 58,000
May 18, 2023 156.20 158.90 154.56 157.89 157.01 58,800
May 17, 2023 156.96 158.06 155.06 156.95 156.07 42,900
May 16, 2023 158.00 158.31 155.71 156.74 155.86 32,400
May 15, 2023 156.41 159.48 156.41 158.01 157.13 25,100
May 12, 2023 158.33 159.93 155.86 156.20 155.33 27,700
May 11, 2023 157.37 162.50 157.11 160.24 159.35 37,300
May 10, 2023 161.64 163.12 156.75 159.28 158.39 34,100
May 9, 2023 160.98 165.00 158.42 160.56 159.66 43,500
May 8, 2023 165.99 165.99 159.69 161.32 160.42 48,400
May 5, 2023 170.84 170.84 164.49 166.68 165.75 35,100
May 4, 2023 168.80 169.14 166.01 167.46 166.53 17,600
May 3, 2023 169.97 172.80 168.49 168.49 167.55 27,800
May 2, 2023 166.90 168.34 164.32 168.30 167.36 34,700
May 1, 2023 166.20 170.00 166.20 168.51 167.57 25,200
Apr 28, 2023 167.75 169.96 166.26 166.51 165.58 17,800
Apr 27, 2023 161.65 166.81 161.65 165.38 164.46 34,600
Apr 26, 2023 163.52 168.00 159.72 160.99 160.09 64,400
Apr 25, 2023 177.23 177.23 163.94 165.19 164.27 53,700
Apr 24, 2023 171.87 178.64 171.87 178.63 177.63 45,800
Apr 21, 2023 169.02 174.97 168.82 172.86 171.89 41,400
Apr 20, 2023 167.24 171.33 166.42 169.67 168.72 61,100

Related Tickers

ELSE Electro-Sensors, Inc.
4.1300
+0.24%
 
NOVT Novanta Inc.
149.41
-0.41%
 
IKE.AX ikeGPS Group Limited
0.4000
+2.56%
 
SMIT Schmitt Industries, Inc.
0.0310
0.00%
 
FARO FARO Technologies, Inc.
18.71
+2.13%
 
SCND Scientific Industries, Inc.
1.3000
0.00%
 
VPG Vishay Precision Group, Inc.
33.27
+0.60%
 
KNW Know Labs, Inc.
0.5632
-5.22%
 
MIND MIND Technology, Inc.
4.1900
-0.95%
 
ESE ESCO Technologies Inc.
100.92
+2.27%