Mesa Laboratories Inc (MLAB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 0.451945484076 | 141.61 | 146.25 | 133.51 | 30404 | 139.03959363 | CS |
| 4 | 7.94 | 5.91169682079 | 134.31 | 148 | 125.7 | 31171 | 139.09368861 | CS |
| 12 | 14.29 | 11.1675523601 | 127.96 | 148 | 97.9 | 37442 | 125.77823907 | CS |
| 26 | 32.96 | 30.158294446 | 109.29 | 148 | 97.8497 | 34434 | 124.81759155 | CS |
| 52 | 46.31 | 48.2697519283 | 95.94 | 148 | 83.68 | 38800 | 111.97295361 | CS |
| 156 | -136.85 | -49.0326048011 | 279.1 | 286.2 | 82.86 | 45988 | 146.24801511 | CS |
| 260 | -122.44 | -46.2578865843 | 264.69 | 333.42 | 82.86 | 40258 | 183.30594255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 142.25 | 5.53 | 4.04 | 138.41999 | 144.84 | 136.77 | 15534 |
| 1738193700 | 136.72 | -2.68 | -1.92 | 138.07 | 141.29 | 135.11 | 24494 |
| 1738107300 | 139.4 | -0.09 | -0.06 | 138 | 146.25 | 138 | 43616 |
| 1738020900 | 139.49 | -0.98 | -0.70 | 139.49 | 141.19999 | 133.51 | 36159 |
| 1737761700 | 140.47 | -4.38 | -3.02 | 141.61 | 142.61 | 138.94999 | 17345 |
| 1737675300 | 144.85 | 0 | 0.00 | 144.85 | 144.85 | 144.85 | 0 |
| 1737588900 | 144.85 | -1.79 | -1.22 | 146.51 | 147.06 | 143.38 | 27129 |
| 1737502500 | 146.63999 | 7.03 | 5.04 | 142.36 | 148 | 141.24 | 47552 |
| 1737156900 | 139.61 | 2.45 | 1.79 | 138.31 | 144.91 | 138.31 | 30081 |
| 1737070500 | 137.16 | 2.08 | 1.54 | 133.99 | 137.82499 | 131.9 | 23933 |
| 1736984100 | 135.08 | 4.03 | 3.08 | 135.78 | 137 | 133.8 | 18524 |
| 1736897700 | 131.05 | -0.05 | -0.04 | 132.63999 | 132.99 | 129.205 | 30961 |
| 1736811300 | 131.1 | -3.29 | -2.45 | 133 | 133 | 125.7 | 29084 |
| 1736552100 | 134.38999 | -7.64 | -5.38 | 138.58 | 140.6861 | 132.5 | 23489 |
| 1736379300 | 142.03 | 3.12 | 2.25 | 137.94999 | 142.04 | 136.56 | 26106 |
| 1736292900 | 138.91 | -5.28 | -3.66 | 144.36 | 147 | 138.53 | 46761 |
| 1736206500 | 144.19 | 5.84 | 4.22 | 138.21 | 147.3359 | 137.97999 | 59084 |
| 1735947300 | 138.35 | 6.38 | 4.83 | 132.33 | 138.35 | 131.31 | 27811 |
| 1735860900 | 131.97 | 0.1 | 0.08 | 132.4 | 134.31 | 130.38999 | 22916 |
| 1735688100 | 131.87 | -0.17 | -0.13 | 131.8 | 133.4 | 130.655 | 15464 |
| 1735601700 | 132.04 | -1.02 | -0.77 | 130.53 | 133.1162 | 130.525 | 22237 |
| 1735342500 | 133.06 | -2.56 | -1.89 | 135.55 | 135.55 | 131.05 | 40833 |
| 1735256100 | 135.62 | 4.37 | 3.33 | 130.65 | 136.28 | 128.97 | 22744 |
| 1735077840 | 131.25 | -4.15 | -3.06 | 135.18 | 135.38 | 131.21 | 17514 |
| 1734996900 | 135.4 | 3.32 | 2.51 | 131.49 | 136.58 | 131.16 | 53744 |
| 1734737700 | 132.08 | 0.68 | 0.52 | 129.75 | 136.27 | 129.1 | 141805 |
| 1734651300 | 131.4 | 1.41 | 1.08 | 130.76 | 133.755 | 127.51 | 39241 |
| 1734564900 | 129.99 | -2.34 | -1.77 | 133.02 | 136.6 | 128.93 | 80874 |
| 1734478500 | 132.33 | -0.93 | -0.70 | 132.81 | 138 | 131.55 | 52758 |
| 1734392100 | 133.26 | 5.69 | 4.46 | 127.27 | 133.29 | 126.08 | 40204 |
| 1734132900 | 127.57 | 0.41 | 0.32 | 126.25 | 127.57 | 121.03 | 22521 |
| 1734046500 | 127.16 | -1.62 | -1.26 | 128.6 | 128.6 | 124.51 | 17728 |
| 1733960100 | 128.78 | -0.08 | -0.06 | 130.34 | 131.645 | 127.99 | 30222 |
| 1733873700 | 128.86 | -2.2 | -1.68 | 130.28 | 131.445 | 127.31 | 32783 |
| 1733787300 | 131.06 | 7.06 | 5.69 | 124.9 | 132.43 | 124.8 | 36119 |
| 1733528100 | 124 | 1 | 0.81 | 123.6 | 124.27 | 119.64 | 30634 |
| 1733441700 | 123 | -3.33 | -2.64 | 125.13 | 125.5 | 121.985 | 42832 |
| 1733355300 | 126.33 | 3.33 | 2.71 | 123 | 126.54 | 122.2 | 35508 |
| 1733268900 | 123 | 1.53 | 1.26 | 121.35 | 123.09 | 120.0001 | 36371 |
| 1733182500 | 121.47 | 4.33 | 3.70 | 118 | 121.61 | 115.0601 | 43194 |
| 1732917840 | 117.14 | -1.21 | -1.02 | 119.55 | 119.55 | 116.98 | 19220 |
| 1732750500 | 118.35 | 1.9 | 1.63 | 117.92 | 119.73 | 116.16 | 33264 |
| 1732664100 | 116.45 | 2.83 | 2.49 | 113.02 | 117.72 | 111.7 | 42969 |
| 1732577700 | 113.62 | 4.53 | 4.15 | 111.06 | 116 | 109.73 | 48405 |
| 1732318500 | 109.09 | 8.23 | 8.16 | 101.02 | 110.94 | 100.31 | 63431 |
| 1732232100 | 100.86 | 2.27 | 2.30 | 98.85 | 102.92 | 98.72 | 67489 |
| 1732145700 | 98.59 | -1.16 | -1.16 | 98.56 | 101.34 | 97.9 | 30071 |
| 1732059300 | 99.75 | -3.3 | -3.20 | 101.19 | 102.07 | 99.47 | 34708 |
| 1731972900 | 103.05 | 0.61 | 0.60 | 102.16 | 103.96 | 99.58 | 54482 |
| 1731713700 | 102.435 | -2.17 | -2.07 | 105.3 | 105.3 | 102 | 35045 |
| 1731627300 | 104.6 | -3.17 | -2.94 | 107.13 | 110.19 | 103.59 | 31364 |
| 1731540900 | 107.77 | -4.63 | -4.12 | 114.42 | 114.42 | 107.77 | 27193 |
| 1731454500 | 112.4 | -6.54 | -5.50 | 117.73 | 119.68 | 111.625 | 44351 |
| 1731368100 | 118.94 | 0.1 | 0.08 | 120.33 | 121 | 117.56 | 39984 |
| 1731108900 | 118.84 | 0.95 | 0.81 | 118.06 | 120.34 | 113.26 | 44680 |
| 1731022500 | 117.89 | -16.27 | -12.13 | 133.55 | 133.55 | 117.08 | 47308 |
| 1730936100 | 134.16 | 13.35 | 11.05 | 133.1 | 140.54 | 130.82 | 63543 |
| 1730849700 | 120.81 | 2.36 | 1.99 | 117.47 | 122.19 | 117.35 | 43208 |
| 1730763300 | 118.45 | 0.45 | 0.38 | 117.83 | 120.08 | 116.44 | 35168 |
| 1730500500 | 118 | 3.96 | 3.47 | 115.36 | 118.26 | 113.65 | 33542 |
| 1730414100 | 114.04 | -0.94 | -0.82 | 114.55 | 115.52 | 113.33 | 17868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
