Mesa Laboratories Inc (MLAB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.84 | 2.10838901262 | 134.7 | 141.75 | 131.89 | 53351 | 137.09374326 | CS |
| 4 | -4.19 | -2.95632540746 | 141.73 | 155.12 | 131.89 | 37798 | 143.48066114 | CS |
| 12 | 11.29 | 8.94257425743 | 126.25 | 155.12 | 121.03 | 37645 | 138.70845811 | CS |
| 26 | 19.14 | 16.1655405405 | 118.4 | 155.12 | 97.9 | 36577 | 128.53146688 | CS |
| 52 | 24.52 | 21.6952751725 | 113.02 | 155.12 | 83.68 | 36903 | 117.44140024 | CS |
| 156 | -126.11 | -47.832353499 | 263.65 | 268.38 | 82.86 | 46004 | 144.29141065 | CS |
| 260 | -101.18 | -42.384383378 | 238.72 | 333.42 | 82.86 | 39913 | 181.06740554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 137.54 | -0.67 | -0.48 | 139.3 | 142.185 | 137.54 | 47539 |
| 1741304100 | 138.21 | 0.66 | 0.48 | 135.4 | 139.13999 | 135.4 | 51068 |
| 1741217700 | 137.55 | 1.31 | 0.96 | 138.49 | 141.75 | 136.41 | 44931 |
| 1741131300 | 136.24 | 0.8 | 0.59 | 133.84 | 137.47 | 131.88999 | 58183 |
| 1741044900 | 135.44 | -3.94 | -2.83 | 139.41 | 140.1 | 134.451 | 71523 |
| 1740785700 | 139.38 | 4 | 2.95 | 138.09 | 140.16 | 135.16 | 39709 |
| 1740699300 | 135.38 | -9.12 | -6.31 | 144.07 | 144.07 | 135.38 | 25070 |
| 1740612900 | 144.5 | 0.14 | 0.10 | 144.3 | 147.59 | 143.46 | 18004 |
| 1740526500 | 144.36 | -1.28 | -0.88 | 146.13 | 146.68 | 142.8 | 20715 |
| 1740440100 | 145.63999 | 3.94 | 2.78 | 142.57 | 148.77 | 140.28 | 33420 |
| 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 | 23742 |
| 1740008100 | 150.19999 | 5.24 | 3.61 | 144.66 | 152.03 | 144.21 | 28815 |
| 1739921700 | 144.96 | -0.78 | -0.54 | 146.09 | 146.395 | 142.5823 | 16748 |
| 1739576100 | 145.74 | 0.11 | 0.08 | 146.22 | 147.51 | 143.5 | 16376 |
| 1739489700 | 145.63 | 3 | 2.10 | 143.5 | 145.63 | 143.44999 | 17054 |
| 1739403300 | 142.63 | -7.87 | -5.23 | 148.66999 | 149.66 | 141.97 | 34215 |
| 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 | 142.4 | 148 | 138.01 | 57103 |
| 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 | 138.97 | 152.75 | 137.27 | 67536 |
| 1738625700 | 133.93 | -3.76 | -2.73 | 133.72 | 135.649 | 132.5 | 20502 |
| 1738366500 | 137.69 | -4.56 | -3.21 | 142.28 | 142.625 | 135.68 | 34159 |
| 1738280100 | 142.25 | 5.53 | 4.04 | 138.41999 | 144.84 | 136.77 | 15563 |
| 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 | 47501 |
| 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 | 140.6861 | 140.6861 | 132.5 | 23203 |
| 1736379300 | 142.03 | 3.12 | 2.25 | 136.56 | 142.04 | 136.56 | 25723 |
| 1736292900 | 138.91 | -5.28 | -3.66 | 144.24 | 144.24 | 138.53 | 44138 |
| 1736206500 | 144.19 | 5.84 | 4.22 | 138.21 | 147.3359 | 137.97999 | 58610 |
| 1735947300 | 138.35 | 6.38 | 4.83 | 133.49 | 138.35 | 131.75 | 27197 |
| 1735860900 | 131.97 | 0.1 | 0.08 | 134.31 | 134.31 | 130.38999 | 22203 |
| 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 | 130.53 | 22157 |
| 1735342500 | 133.06 | -2.56 | -1.89 | 134.15 | 134.96 | 131.05 | 40417 |
| 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 | 132.69999 | 136.58 | 131.16 | 52943 |
| 1734737700 | 132.08 | 0.68 | 0.52 | 130.66 | 136.27 | 130.235 | 135313 |
| 1734651300 | 131.4 | 1.41 | 1.08 | 130.78 | 131.63 | 127.51 | 38746 |
| 1734564900 | 129.99 | -2.34 | -1.77 | 135.38999 | 136.6 | 128.93 | 80448 |
| 1734478500 | 132.33 | -0.93 | -0.70 | 134.97999 | 138 | 131.79 | 52307 |
| 1734392100 | 133.26 | 5.69 | 4.46 | 129.05 | 133.29 | 127.67 | 39285 |
| 1734132900 | 127.57 | 0.41 | 0.32 | 125.56 | 127.57 | 121.03 | 22240 |
| 1734046500 | 127.16 | -1.62 | -1.26 | 125.04 | 127.45 | 124.51 | 16999 |
| 1733960100 | 128.78 | -0.08 | -0.06 | 129.61 | 131.645 | 127.99 | 28869 |
| 1733873700 | 128.86 | -2.2 | -1.68 | 129.53 | 131.445 | 127.31 | 32418 |
| 1733787300 | 131.06 | 7.06 | 5.69 | 125.4 | 132.43 | 124.8 | 35612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
