Mesa Laboratories, Inc. - Common Stock (MLAB)

91.08
+2.62 (2.96%)
NASDAQ · Last Trade: Apr 3rd, 11:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mesa Laboratories, Inc. - Common Stock (MLAB)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202686.5891.3386.5191.0891,35891.08
4/01/202688.9391.0288.1188.46135,81288.46
3/31/202685.9688.8885.9688.4299,25788.42
3/30/202682.4285.2481.3685.0796,61685.07
3/27/202681.6882.9681.5182.07142,96582.07
3/26/202681.6983.8081.2581.7574,50881.75
3/25/202682.7584.3682.1683.6092,35983.60
3/24/202680.3082.5079.3881.1399,07581.13
3/23/202682.2284.6580.8382.40134,67182.40
3/20/202682.6883.2479.8980.00110,07480.00
3/19/202679.6983.2079.4382.5282,62282.52
3/18/202680.9882.6279.6680.3372,48080.33
3/17/202678.9883.3478.9881.69103,37981.69
3/16/202678.9079.6376.8978.98206,50278.98
3/13/202678.2679.4677.0177.96194,52277.96
3/12/202679.0080.2677.6777.81142,56077.81
3/11/202676.2984.2376.2980.60292,30780.60
3/10/202684.8086.0571.0673.23301,90373.23
3/09/202685.3688.0584.2687.69110,27187.69
3/06/202686.1088.4984.2087.07110,75987.07
3/05/202691.4891.4886.8287.59137,24887.59
3/04/202692.5694.4091.3892.83130,79492.83
3/03/202690.4393.0787.0191.36181,08491.36
3/02/202695.1096.0489.1993.24147,41093.24
2/27/202694.0596.9994.0596.57121,14996.57
2/26/202695.5996.1493.8095.5694,57095.56
2/25/202695.4696.4593.7095.0491,36195.04
2/24/202693.9195.5893.6295.24115,29395.24
2/23/202693.3696.9792.1193.83100,03193.83
2/20/202691.6495.0091.1693.3644,91393.36
2/19/202693.3196.0886.6592.0280,04892.02
2/18/202688.2994.3187.8493.46153,99493.46
2/17/202690.6890.6887.4088.6362,12088.63
2/13/202690.3092.1588.3890.5937,59590.59
2/12/202691.3692.1485.9188.5775,83688.57
2/11/202692.2592.6590.1491.2359,21191.23
2/10/202691.5494.3890.5991.9558,10791.95
2/09/202692.5792.8189.5290.8161,49790.81
2/06/202691.6593.9090.5993.2769,19593.27
2/05/202690.6293.6887.7391.20107,04191.20
2/04/202689.0798.1486.6191.53124,48791.53
2/03/202683.0390.3982.3887.53200,51387.53
2/02/202678.7880.5578.4880.5053,61380.50
1/30/202677.9079.8377.6478.7676,77178.76
1/29/202678.8378.9477.4878.6852,19878.68
1/28/202681.2682.5078.2878.94110,80378.94
1/27/202681.8182.0080.5081.5840,21581.58
1/26/202682.5283.2381.3581.7261,57481.72
1/23/202685.6385.6381.7782.6651,41982.66
1/22/202687.0088.2286.0986.4363,53686.43
1/21/202684.0887.4583.4886.43106,40086.43
1/20/202686.0187.9882.3282.87126,76082.87
1/16/202687.5389.4386.1088.69116,50988.69
1/15/202686.7988.9484.9287.9176,73087.91
1/14/202684.3987.2883.2786.7584,64286.75
1/13/202684.0085.6383.0584.3682,62584.36
1/12/202681.7785.8780.0083.96132,12583.96
1/09/202684.8285.9380.5281.19123,47881.19
1/08/202687.2088.1084.1784.2893,32684.28
1/07/202687.1189.9586.9187.89145,50887.89
1/06/202686.3289.4483.6887.92109,92987.92
1/05/202679.4387.5479.4387.25126,37487.25