Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Mesa Laboratories, Inc. (MLAB)

Compare
115.52
+1.43
+(1.25%)
At close: 4:00:01 PM EDT
115.52
0.00
(0.00%)
After hours: 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025113.40117.85112.11115.52115.5243,695
Apr 14, 2025115.89116.51111.14114.09114.0944,800
Apr 11, 2025110.31114.57107.54114.57114.5735,200
Apr 10, 2025112.56116.72106.87109.86109.8644,900
Apr 9, 2025103.52118.77102.79116.92116.9249,100
Apr 8, 2025113.70115.06103.58105.24105.2470,400
Apr 7, 2025103.83113.77101.09109.04109.0461,800
Apr 4, 2025102.93110.3797.20108.00108.0060,300
Apr 3, 2025113.05114.15107.57108.39108.3957,400
Apr 2, 2025114.98121.91114.80120.69120.6978,000
Apr 1, 2025117.85121.25114.96117.49117.4969,600
Mar 31, 2025117.20119.90114.67118.66118.6662,200
Mar 28, 2025124.36125.00117.14119.57119.5763,400
Mar 27, 2025121.90126.00121.90124.64124.6474,000
Mar 26, 2025124.88126.10121.89121.89121.8958,700
Mar 25, 2025127.72128.00125.07125.42125.4254,800
Mar 24, 2025128.28130.12126.00128.45128.4560,600
Mar 21, 2025122.77125.14120.58125.14125.1473,100
Mar 20, 2025121.74124.85121.13123.50123.5035,100
Mar 19, 2025125.53125.53122.63124.24124.2466,100
Mar 18, 2025127.42127.42124.27126.12126.1240,900
Mar 17, 2025125.18129.72125.18128.67128.6727,200
Mar 14, 2025123.62127.74123.48126.18126.1820,400
Mar 13, 2025122.80123.52119.08122.33122.3324,400
Mar 12, 2025126.12128.25122.44123.42123.4225,800
Mar 11, 2025127.01128.61122.93124.71124.7132,300
Mar 10, 2025135.37135.37124.70125.67125.6729,100
Mar 7, 2025137.67142.19137.54137.54137.5448,100
Mar 6, 2025134.91139.14134.91138.21138.2151,400
Mar 5, 2025135.22141.75135.22137.55137.5545,100
Mar 4, 2025133.99137.47131.89136.24136.2458,600
Mar 3, 2025139.09140.10134.45135.44135.4471,900
Feb 28, 2025 0.16 Dividend
Feb 28, 2025136.22140.16135.16139.38139.3839,800
Feb 27, 2025144.07144.07135.38135.38135.2225,100
Feb 26, 2025144.45147.59143.58144.50144.3318,300
Feb 25, 2025146.13146.68142.80144.36144.1920,700
Feb 24, 2025142.09148.77140.28145.64145.4733,900
Feb 21, 2025147.49147.49139.35141.70141.5324,400
Feb 20, 2025149.12149.12140.91145.90145.7323,900
Feb 19, 2025144.66152.03144.21150.20150.0228,800
Feb 18, 2025146.66146.66142.58144.96144.7917,500
Feb 14, 2025146.97147.51143.50145.74145.5716,700
Feb 13, 2025143.50145.63143.50145.63145.4617,100
Feb 12, 2025147.24149.66141.97142.63142.4635,300
Feb 11, 2025154.26154.26145.86150.50150.3251,600
Feb 10, 2025148.45155.12142.79154.76154.5880,400
Feb 7, 2025141.73148.00138.01147.79147.6258,000
Feb 6, 2025138.34143.27135.83141.73141.5649,500
Feb 5, 2025139.25143.06138.27138.90138.7439,600
Feb 4, 2025135.50152.75135.50137.27137.1168,500
Feb 3, 2025132.88135.65132.50133.93133.7722,400
Jan 31, 2025142.28142.63135.68137.69137.5334,200
Jan 30, 2025138.42144.84138.14142.25142.0815,600
Jan 29, 2025138.07138.88135.11136.72136.5624,500
Jan 28, 2025138.00146.25138.00139.40139.2443,900
Jan 27, 2025139.49140.50133.51139.49139.3336,300
Jan 24, 2025141.61149.50138.95140.47140.3017,800
Jan 23, 2025143.70143.70138.64142.41142.2428,000
Jan 22, 2025146.51147.06143.38144.85144.6827,800
Jan 21, 2025141.65148.00141.65146.64146.4748,300
Jan 17, 2025138.31144.91138.31139.61139.4530,100
Jan 16, 2025133.99137.82131.90137.16137.0023,900
Jan 15, 2025135.78137.00134.02135.08134.9218,500
Jan 14, 2025132.64132.99129.21131.05130.9031,000
Jan 13, 2025133.00133.00125.70131.10130.9529,100
Jan 10, 2025138.58140.69132.50134.39134.2323,500
Jan 8, 2025137.95142.04137.00142.03141.8626,100
Jan 7, 2025144.36147.00138.53138.91138.7546,600
Jan 6, 2025138.21147.34137.98144.19144.0259,100
Jan 3, 2025132.33138.35131.75138.35138.1927,800
Jan 2, 2025132.40134.31130.39131.97131.8122,900
Dec 31, 2024131.80132.65130.66131.87131.7115,500
Dec 30, 2024130.53133.12130.53132.04131.8822,200
Dec 27, 2024135.55135.55131.05133.06132.9040,800
Dec 26, 2024130.65136.28128.97135.62135.4622,700
Dec 24, 2024135.18135.38131.21131.25131.0917,500
Dec 23, 2024131.49136.58131.16135.40135.2453,700
Dec 20, 2024129.75136.27129.75132.08131.92141,800
Dec 19, 2024130.76133.76127.51131.40131.2439,200
Dec 18, 2024133.02136.60128.93129.99129.8480,900
Dec 17, 2024132.81138.00131.79132.33132.1752,800
Dec 16, 2024127.27133.29127.27133.26133.1040,200
Dec 13, 2024126.25127.57121.03127.57127.4222,500
Dec 12, 2024128.60128.60124.51127.16127.0117,700
Dec 11, 2024130.34131.65127.99128.78128.6330,200
Dec 10, 2024130.28131.45127.31128.86128.7132,800
Dec 9, 2024124.90132.43124.80131.06130.9136,100
Dec 6, 2024123.60124.27119.64124.00123.8530,600
Dec 5, 2024125.13125.50121.99123.00122.8542,800
Dec 4, 2024123.00126.54123.00126.33126.1835,500
Dec 3, 2024121.35123.09120.00123.00122.8536,400
Dec 2, 2024118.00121.61115.06121.47121.3343,200
Nov 29, 2024 0.16 Dividend
Nov 29, 2024119.55119.55116.98117.14117.0019,200
Nov 27, 2024117.29119.73116.16118.35118.0533,300
Nov 26, 2024113.02117.72111.70116.45116.1643,000
Nov 25, 2024111.06116.00109.73113.62113.3348,700
Nov 22, 2024101.02110.94100.31109.09108.8163,400
Nov 21, 202498.85102.9298.72100.86100.6067,500
Nov 20, 202498.56101.3497.9098.5998.3430,100
Nov 19, 2024101.19102.0799.4799.7599.5034,700
Nov 18, 2024102.16103.9399.58103.05102.7954,500
Nov 15, 2024105.30105.30102.00102.44102.1835,000
Nov 14, 2024107.13110.19103.59104.60104.3431,400
Nov 13, 2024114.42114.42107.77107.77107.5027,200
Nov 12, 2024117.73119.68111.63112.40112.1244,400
Nov 11, 2024120.33121.00117.56118.94118.6440,000
Nov 8, 2024118.06120.34113.26118.84118.5444,700
Nov 7, 2024133.55133.55117.08117.89117.5947,300
Nov 6, 2024133.10140.54130.82134.16133.8263,600
Nov 5, 2024117.47122.19117.35120.81120.5043,200
Nov 4, 2024117.83120.08116.44118.45118.1535,200
Nov 1, 2024115.36118.26113.65118.00117.7033,500
Oct 31, 2024114.55115.32113.33114.04113.7517,900
Oct 30, 2024111.77116.79111.77114.98114.6927,500
Oct 29, 2024111.63113.24110.71112.68112.3951,100
Oct 28, 2024114.73115.47112.08112.90112.6140,700
Oct 25, 2024116.81117.88112.46113.04112.7533,000
Oct 24, 2024121.35122.22115.68116.46116.1736,900
Oct 23, 2024132.98132.98119.54120.00119.7063,500
Oct 22, 2024132.54134.91131.06134.00133.6633,800
Oct 21, 2024134.64134.64131.62133.31132.9731,200
Oct 18, 2024133.25136.23129.83135.91135.5717,100
Oct 17, 2024134.77134.82133.06133.06132.7220,200
Oct 16, 2024131.52133.73130.84133.70133.3644,800
Oct 15, 2024127.35131.87127.35130.95130.6225,900
Oct 14, 2024125.32128.55124.92128.55128.2225,100
Oct 11, 2024123.91127.47122.54126.18125.8619,500
Oct 10, 2024122.56123.36120.37122.48122.1722,200
Oct 9, 2024125.30126.49124.29124.42124.1016,100
Oct 8, 2024126.98127.59125.07125.32125.0016,700
Oct 7, 2024132.29132.29126.61126.96126.6431,500
Oct 4, 2024133.16133.80132.05133.58133.2413,000
Oct 3, 2024131.26135.46130.16130.65130.3228,100
Oct 2, 2024130.20133.82130.20132.32131.9823,900
Oct 1, 2024129.34131.18126.48130.39130.0626,800
Sep 30, 2024127.80131.53127.54129.86129.5328,700
Sep 27, 2024129.00131.64126.44127.72127.4016,500
Sep 26, 2024126.11128.15124.62127.65127.3327,300
Sep 25, 2024130.13130.13123.31123.60123.2930,200
Sep 24, 2024126.07130.41126.07129.98129.6518,100
Sep 23, 2024130.61130.61125.70126.15125.8321,700
Sep 20, 2024127.60133.58126.74128.57128.2484,800
Sep 19, 2024128.62129.11126.79128.43128.1019,100
Sep 18, 2024122.80129.02122.80126.15125.8324,400
Sep 17, 2024124.98129.74122.66122.80122.4949,300
Sep 16, 2024126.32126.79122.34122.94122.6326,100
Sep 13, 2024123.94127.39122.06125.71125.3926,400
Sep 12, 2024120.22122.65117.62121.56121.2546,400
Sep 11, 2024118.23119.69117.41119.57119.2758,900
Sep 10, 2024121.55121.55116.59118.79118.4983,500
Sep 9, 2024118.40122.91118.40120.79120.4829,400
Sep 6, 2024119.24121.19116.85117.96117.6633,100
Sep 5, 2024121.11122.29118.61119.96119.6625,300
Sep 4, 2024124.21124.25120.55121.19120.8825,200
Sep 3, 2024132.24132.24123.39124.80124.4837,200
Aug 30, 2024 0.16 Dividend
Aug 30, 2024134.38134.50130.81133.69133.3533,400
Aug 29, 2024137.28137.36133.40134.20133.7030,600
Aug 28, 2024138.93140.11134.17135.73135.2248,600
Aug 27, 2024137.40141.17137.40140.86140.3428,700
Aug 26, 2024138.42140.34136.04137.75137.2426,100
Aug 23, 2024135.84140.23135.21135.84135.3365,700
Aug 22, 2024128.38130.50127.56128.90128.4214,200
Aug 21, 2024129.61131.41126.97131.05130.5619,100
Aug 20, 2024127.28129.07126.78128.35127.8716,700
Aug 19, 2024129.50130.83128.56130.82130.3313,800
Aug 16, 2024128.25131.17126.00129.50129.0222,500
Aug 15, 2024127.67131.73127.67128.92128.4423,300
Aug 14, 2024127.02127.02122.95123.27122.8121,200
Aug 13, 2024119.09126.18119.09125.56125.0926,100
Aug 12, 2024121.27121.27116.92117.12116.6833,400
Aug 9, 2024127.56127.56119.52119.53119.0940,500
Aug 8, 2024119.60128.25119.31128.24127.7629,400
Aug 7, 2024115.73119.77114.12118.99118.5544,000
Aug 6, 2024107.50115.56105.42113.09112.6726,800
Aug 5, 2024106.06106.9497.85104.71104.3264,600
Aug 2, 2024104.53110.12102.28106.90106.5031,600
Aug 1, 2024113.58115.08108.57111.03110.6226,000
Jul 31, 2024111.54116.95110.14114.52114.0938,600
Jul 30, 2024109.29111.06107.56110.37109.9619,600
Jul 29, 2024109.44109.92107.83108.40108.0022,100
Jul 26, 2024110.47111.89107.10110.02109.6149,800
Jul 25, 2024109.51111.57107.38108.19107.7967,800
Jul 24, 2024113.23115.40108.47108.47108.0739,100
Jul 23, 2024110.39114.30110.39113.48113.0645,400
Jul 22, 2024108.10110.81106.67110.81110.4026,800
Jul 19, 2024107.69108.66106.34108.12107.7234,200
Jul 18, 2024110.88112.56106.95107.48107.0829,800
Jul 17, 2024111.41113.84109.05112.21111.7926,500
Jul 16, 2024104.38113.31102.78113.30112.8841,500
Jul 15, 2024106.63107.63102.76102.80102.4246,000
Jul 12, 2024106.22107.49104.30105.51105.1227,600
Jul 11, 202496.00105.0396.00105.00104.6150,700
Jul 10, 202493.5994.2691.9794.1393.7828,100
Jul 9, 202494.2695.2891.6192.7892.4342,200
Jul 8, 202492.8696.1792.1695.1694.8133,900
Jul 5, 202490.1891.6889.2491.4891.1428,200
Jul 3, 202488.2691.1386.0490.4290.0817,600
Jul 2, 202487.5489.3887.4187.7387.4044,700
Jul 1, 202487.8490.4186.8088.4588.1261,600
Jun 28, 202485.9986.8184.3286.7786.45212,200
Jun 27, 202488.8188.8183.6884.9484.6275,800
Jun 26, 202489.2490.4487.9588.1887.8547,300
Jun 25, 202491.7191.7188.7289.9489.6144,100
Jun 24, 202492.5393.7291.1591.1590.8125,700
Jun 21, 202492.1393.8090.7892.7492.39104,900
Jun 20, 202490.3792.0090.0491.7091.3632,100
Jun 18, 202491.1992.0089.0991.2890.9436,500
Jun 17, 202490.7691.6789.9091.6791.3328,800
Jun 14, 202492.2392.2388.6291.6091.2647,800
Jun 13, 202495.1996.9992.5093.0092.6559,200
Jun 12, 202499.80101.0294.8295.4295.0681,800
Jun 11, 202498.8098.8093.1795.5895.2255,400
Jun 10, 2024103.76103.7699.3099.9599.5842,100
Jun 7, 2024106.61108.00103.96104.80104.4126,000
Jun 6, 2024106.12109.35105.18107.35106.9556,100
Jun 5, 202494.74108.4694.74107.20106.8062,300
Jun 4, 202492.7698.6790.1894.7494.3941,200
Jun 3, 202497.9097.9091.2092.9292.5770,800
May 31, 2024 0.16 Dividend
May 31, 2024117.80118.0089.1995.7095.34121,700
May 30, 2024117.22117.22110.07110.52109.9534,300
May 29, 2024113.18117.10112.00116.84116.2449,400
May 28, 2024113.15114.40110.70114.25113.6629,400
May 24, 2024113.63117.16108.00111.64111.0635,300
May 23, 2024115.03115.24112.35112.80112.2230,200
May 22, 2024117.50118.87114.00114.36113.7735,000
May 21, 2024121.58121.58118.47118.47117.8623,500
May 20, 2024121.43123.79121.43121.56120.9320,200
May 17, 2024120.62122.50118.85122.22121.5932,600
May 16, 2024118.81120.63117.53120.61119.9921,800
May 15, 2024119.00119.68117.20118.60117.9916,400
May 14, 2024118.36118.99116.88118.11117.5021,400
May 13, 2024117.69118.58115.24116.36115.7619,400
May 10, 2024117.80117.80115.65116.04115.4416,700
May 9, 2024114.15117.11114.15117.11116.5130,200
May 8, 2024113.70114.15110.77113.21112.6340,200
May 7, 2024115.83118.32115.18115.18114.5922,300
May 6, 2024115.65116.23113.87115.73115.1334,300
May 3, 2024116.10116.42112.48115.50114.9033,300
May 2, 2024111.59114.14108.97113.37112.7839,500
May 1, 2024106.70115.26104.33110.18109.6159,900
Apr 30, 2024103.75106.91102.25106.08105.5352,100
Apr 29, 2024104.02107.44104.02105.52104.9830,900
Apr 26, 2024102.08104.91102.08103.19102.6619,500
Apr 25, 2024103.46103.46100.66101.80101.2724,300
Apr 24, 2024105.45108.78103.26104.47103.9319,600
Apr 23, 2024102.05108.58102.05106.62106.0734,400
Apr 22, 2024101.19103.5599.54102.26101.7336,100
Apr 19, 202498.91101.9598.91100.74100.2227,100
Apr 18, 2024101.01103.3299.5499.6299.1131,100
Apr 17, 2024104.35104.35101.01101.14100.6230,600
Apr 16, 2024104.20105.19101.93102.50101.9726,400

Related Tickers

SCND Scientific Industries, Inc.
0.8970
0.00%
 
VNT Vontier Corporation
30.23
-0.10%
 
ELSE Electro-Sensors, Inc.
4.1901
+0.72%
 
TDY Teledyne Technologies Incorporated
468.62
+0.39%
 
ESE ESCO Technologies Inc.
152.80
+2.08%
 
NOVT Novanta Inc.
114.09
-0.34%
 
MKSI MKS Instruments, Inc.
67.18
-1.90%
 
BMI Badger Meter, Inc.
185.81
+1.38%
 
TRMB Trimble Inc.
59.59
+0.17%
 
ST Sensata Technologies Holding plc
19.75
-1.20%