Mesa Laboratories Inc (MLAB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.18 | -5.36461446503 | 133.84 | 142.185 | 124.7 | 46116 | 135.87671978 | CS |
| 4 | -27.6 | -17.8918708674 | 154.26 | 154.26 | 124.7 | 34317 | 140.49548002 | CS |
| 12 | -8.32 | -6.1638761298 | 134.98 | 155.12 | 124.7 | 37488 | 138.75149302 | CS |
| 26 | 8.43 | 7.13017000761 | 118.23 | 155.12 | 97.9 | 35613 | 129.15205394 | CS |
| 52 | 14.53 | 12.9581735486 | 112.13 | 155.12 | 83.68 | 37323 | 116.9114464 | CS |
| 156 | -127.51 | -50.1672109218 | 254.17 | 268.38 | 82.86 | 46571 | 144.02870327 | CS |
| 260 | -105.24 | -45.3816300129 | 231.9 | 333.42 | 82.86 | 40179 | 180.79869665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 125.67 | -11.87 | -8.63 | 134.96 | 134.96 | 124.7 | 28858 |
| 1741390500 | 137.54 | -0.67 | -0.48 | 137.66999 | 142.185 | 137.33 | 48144 |
| 1741304100 | 138.21 | 0.66 | 0.48 | 134.91 | 139.13999 | 134.91 | 51362 |
| 1741217700 | 137.55 | 1.31 | 0.96 | 135.22 | 141.75 | 135.22 | 45093 |
| 1741131300 | 136.24 | 0.8 | 0.59 | 133.99 | 137.47 | 131.88999 | 58631 |
| 1741044900 | 135.44 | -3.94 | -2.83 | 139.09 | 140.1 | 134.451 | 71868 |
| 1740785700 | 139.38 | 4 | 2.95 | 134.69999 | 140.16 | 134.69999 | 39803 |
| 1740699300 | 135.38 | -9.12 | -6.31 | 144.07 | 144.07 | 135.38 | 25070 |
| 1740612900 | 144.5 | 0.14 | 0.10 | 144.44999 | 147.59 | 143.46 | 18258 |
| 1740526500 | 144.36 | -1.28 | -0.88 | 146.13 | 146.68 | 142.8 | 20719 |
| 1740440100 | 145.63999 | 3.94 | 2.78 | 142.09 | 148.77 | 140.28 | 33936 |
| 1740180900 | 141.69999 | -4.2 | -2.88 | 147.49 | 147.49 | 139.35 | 24429 |
| 1740094500 | 145.9 | -4.3 | -2.86 | 149.12 | 149.12 | 140.905 | 23940 |
| 1740008100 | 150.19999 | 5.24 | 3.61 | 144.66 | 152.03 | 144.21 | 28815 |
| 1739921700 | 144.96 | -0.78 | -0.54 | 146.66 | 146.66 | 142.5823 | 17293 |
| 1739576100 | 145.74 | 0.11 | 0.08 | 146.97 | 147.51 | 143.5 | 16708 |
| 1739489700 | 145.63 | 3 | 2.10 | 143.5 | 145.63 | 143.44999 | 17054 |
| 1739403300 | 142.63 | -7.87 | -5.23 | 147.24 | 149.66 | 141.97 | 35190 |
| 1739316900 | 150.5 | -4.26 | -2.75 | 154.26 | 154.26 | 145.86 | 51617 |
| 1739230500 | 154.76 | 6.97 | 4.72 | 148.44999 | 155.12 | 142.79499 | 80352 |
| 1738971300 | 147.79 | 6.06 | 4.28 | 141.72999 | 148 | 138.01 | 58015 |
| 1738884900 | 141.72999 | 2.83 | 2.04 | 138.34 | 143.27 | 135.83 | 49509 |
| 1738798500 | 138.9 | 1.63 | 1.19 | 139.25 | 143.06 | 137.09 | 39637 |
| 1738712100 | 137.27 | 3.34 | 2.49 | 135.5 | 152.75 | 135.5 | 68479 |
| 1738625700 | 133.93 | -3.76 | -2.73 | 132.88 | 135.649 | 132.5 | 22440 |
| 1738366500 | 137.69 | -4.56 | -3.21 | 142.28 | 142.625 | 135.68 | 34077 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
