Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Labs Inc (NQ: MLAB )

95.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 164.85 164.85 158.59 160.21 48,727 -5.32(-3.22%)
May 05, 2023 169.66 169.66 163.36 165.53 35,317 -0.77(-0.47%)
May 04, 2023 167.64 167.98 164.87 166.31 17,750 -1.02(-0.61%)
May 03, 2023 168.80 171.61 167.33 167.33 27,994 +0.19(+0.11%)
May 02, 2023 165.75 167.18 163.19 167.14 34,915 -0.21(-0.12%)
May 01, 2023 165.06 168.83 165.06 167.35 25,412 +1.99(+1.20%)
Apr 28, 2023 166.60 168.79 165.12 165.37 17,911 +1.12(+0.68%)
Apr 27, 2023 160.54 165.66 160.54 164.24 34,856 +4.36(+2.73%)
Apr 26, 2023 162.40 166.84 158.62 159.88 64,877 -4.17(-2.54%)
Apr 25, 2023 176.01 176.01 162.81 164.05 54,121 -13.35(-7.52%)
Apr 24, 2023 170.69 177.41 170.69 177.40 46,082 +5.73(+3.34%)
Apr 21, 2023 167.86 173.77 167.66 171.67 41,641 +3.17(+1.88%)
Apr 20, 2023 166.09 170.15 165.28 168.50 61,517 +2.03(+1.22%)
Apr 19, 2023 162.47 167.90 158.36 166.48 38,386 +3.49(+2.14%)
Apr 18, 2023 168.47 168.47 161.88 162.99 40,305 -5.52(-3.28%)
Apr 17, 2023 165.34 170.15 163.96 168.51 37,139 +4.83(+2.95%)
Apr 14, 2023 168.91 170.64 162.63 163.68 52,939 -3.91(-2.33%)
Apr 13, 2023 185.28 185.28 163.72 167.59 82,389 -15.49(-8.46%)
Apr 12, 2023 185.99 186.46 180.50 183.08 41,307 +0.39(+0.21%)
Apr 11, 2023 177.96 183.37 175.90 182.69 34,436 +5.45(+3.08%)
Apr 10, 2023 173.17 177.66 170.95 177.24 68,531 +2.95(+1.69%)
Apr 06, 2023 170.79 175.51 169.14 174.29 40,031 +4.95(+2.92%)
Apr 05, 2023 165.85 171.81 165.85 169.35 54,126 -2.23(-1.30%)
Apr 04, 2023 169.73 172.41 169.22 171.58 45,659 +1.34(+0.79%)
Apr 03, 2023 173.22 173.74 169.07 170.24 25,216 -3.29(-1.89%)
Mar 31, 2023 169.82 174.39 169.13 173.53 42,393 +3.95(+2.33%)
Mar 30, 2023 165.73 171.70 165.73 169.58 35,238 +1.52(+0.90%)
Mar 29, 2023 169.09 170.78 166.29 168.06 40,218 +0.95(+0.57%)
Mar 28, 2023 170.08 171.18 163.87 167.10 42,143 -2.73(-1.61%)
Mar 27, 2023 172.32 172.32 167.37 169.83 42,633 +0.15(+0.09%)
Mar 24, 2023 165.86 170.40 164.06 169.69 29,376 +1.36(+0.81%)
Mar 23, 2023 168.33 171.46 166.22 168.32 37,557 +0.23(+0.14%)
Mar 22, 2023 171.95 172.14 168.08 168.10 43,544 -4.84(-2.80%)
Mar 21, 2023 168.93 174.45 166.72 172.93 53,852 +6.46(+3.88%)
Mar 20, 2023 166.03 168.93 164.73 166.47 53,055 +2.12(+1.29%)
Mar 17, 2023 166.84 168.04 163.56 164.34 85,907 -3.35(-2.00%)
Mar 16, 2023 163.21 169.72 163.21 167.69 39,397 +0.97(+0.58%)
Mar 15, 2023 164.57 168.45 152.99 166.72 61,482 -2.04(-1.21%)
Mar 14, 2023 169.81 170.45 166.30 168.75 35,214 +3.82(+2.32%)
Mar 13, 2023 160.85 170.89 159.38 164.93 42,118 +2.90(+1.79%)
Mar 10, 2023 169.99 170.21 158.90 162.03 80,383 -8.94(-5.23%)
Mar 09, 2023 168.80 175.59 168.80 170.97 28,418 +1.01(+0.60%)
Mar 08, 2023 171.56 173.36 167.75 169.95 46,151 -0.11(-0.06%)
Mar 07, 2023 171.91 172.48 168.08 170.06 42,867 -1.43(-0.83%)
Mar 06, 2023 176.80 176.80 169.15 171.49 26,024 -5.89(-3.32%)
Mar 03, 2023 175.76 178.94 173.65 177.38 42,297 +1.15(+0.65%)
Mar 02, 2023 172.76 177.35 171.69 176.23 26,788 +2.10(+1.20%)
Mar 01, 2023 174.07 175.44 170.86 174.13 40,541 -1.17(-0.67%)
Feb 28, 2023 173.66 179.54 172.18 175.31 42,336 +0.08(+0.05%)
Feb 27, 2023 171.90 175.75 170.44 175.23 43,051 +5.69(+3.36%)
Feb 24, 2023 167.56 172.41 166.56 169.54 42,414 -1.43(-0.84%)
Feb 23, 2023 170.51 172.37 168.17 170.97 34,135 +1.14(+0.67%)
Feb 22, 2023 174.82 175.50 168.24 169.82 53,172 -3.00(-1.73%)
Feb 21, 2023 173.39 176.24 168.72 172.82 51,777 -3.99(-2.26%)
Feb 17, 2023 174.59 177.59 172.22 176.81 38,861 +2.38(+1.37%)
Feb 16, 2023 173.00 180.31 170.70 174.43 38,034 -1.95(-1.10%)
Feb 15, 2023 166.49 177.50 165.96 176.37 51,693 +8.10(+4.81%)
Feb 14, 2023 180.07 180.13 168.28 168.28 87,223 -13.29(-7.32%)
Feb 13, 2023 179.54 183.73 177.42 181.57 68,760 +2.03(+1.13%)
Feb 10, 2023 175.58 180.49 175.23 179.54 51,820 +2.66(+1.50%)
Feb 09, 2023 182.83 185.68 176.87 176.88 53,616 -5.99(-3.28%)
Feb 08, 2023 179.93 183.95 178.62 182.87 60,355 +1.05(+0.58%)
Feb 07, 2023 176.31 183.97 174.63 181.82 62,283 +3.31(+1.86%)
Feb 06, 2023 196.32 201.67 177.22 178.50 107,771 -17.82(-9.08%)
Feb 03, 2023 198.65 203.01 195.63 196.32 88,513 -5.84(-2.89%)
Feb 02, 2023 195.96 204.75 194.69 202.17 95,864 +7.40(+3.80%)
Feb 01, 2023 193.30 196.45 189.64 194.77 65,531 +1.75(+0.90%)
Jan 31, 2023 189.26 193.48 187.05 193.02 97,434 +5.06(+2.69%)
Jan 30, 2023 189.93 193.55 187.37 187.96 84,539 -3.80(-1.98%)
Jan 27, 2023 189.33 193.89 186.23 191.76 46,717 +1.06(+0.56%)
Jan 26, 2023 186.98 193.26 185.60 190.70 101,240 +4.65(+2.50%)
Jan 25, 2023 192.20 192.20 185.95 186.05 91,260 -8.66(-4.45%)
Jan 24, 2023 200.89 202.71 193.87 194.71 104,966 -5.97(-2.98%)
Jan 23, 2023 195.22 201.14 193.06 200.68 86,791 +5.34(+2.73%)
Jan 20, 2023 194.00 197.65 190.10 195.34 65,893 +3.02(+1.57%)
Jan 19, 2023 187.81 194.42 185.74 192.33 76,811 +1.84(+0.96%)
Jan 18, 2023 182.65 191.72 181.29 190.49 61,967 +7.84(+4.29%)
Jan 17, 2023 187.18 193.30 182.65 182.65 92,513 -6.37(-3.37%)
Jan 13, 2023 185.26 191.87 185.26 189.02 57,890 +1.74(+0.93%)
Jan 12, 2023 188.88 188.88 179.08 187.29 99,458 +0.48(+0.25%)
Jan 11, 2023 184.27 187.79 183.21 186.81 72,136 +2.47(+1.34%)
Jan 10, 2023 178.81 185.23 176.73 184.34 126,462 +6.94(+3.92%)
Jan 09, 2023 176.61 181.59 174.76 177.39 69,810 +2.68(+1.53%)
Jan 06, 2023 171.96 175.56 168.38 174.72 82,933 +4.03(+2.36%)
Jan 05, 2023 175.04 177.31 167.88 170.69 99,183 -6.29(-3.55%)
Jan 04, 2023 172.46 179.34 172.35 176.98 90,974 +6.11(+3.58%)
Jan 03, 2023 166.08 171.46 164.62 170.87 87,874 +5.95(+3.61%)
Dec 30, 2022 163.47 165.74 161.81 164.91 67,990 +0.31(+0.19%)
Dec 29, 2022 163.13 170.09 161.79 164.60 81,909 +2.83(+1.75%)
Dec 28, 2022 161.80 164.88 159.44 161.78 75,584 +1.39(+0.87%)
Dec 27, 2022 162.50 164.39 153.69 160.39 79,142 -1.15(-0.71%)
Dec 23, 2022 160.36 165.24 159.86 161.54 72,225 -0.59(-0.36%)
Dec 22, 2022 161.80 163.11 157.53 162.12 90,291 -1.99(-1.21%)
Dec 21, 2022 161.85 166.36 160.54 164.11 57,195 +3.10(+1.92%)
Dec 20, 2022 161.20 164.82 157.45 161.01 88,069 -0.20(-0.12%)
Dec 19, 2022 164.62 168.06 158.96 161.21 106,386 -5.06(-3.04%)
Dec 16, 2022 162.25 167.10 154.34 166.27 138,690 +1.08(+0.66%)
Dec 15, 2022 171.95 171.95 164.43 165.19 66,466 -7.86(-4.54%)
Dec 14, 2022 174.17 179.36 171.65 173.05 76,838 -1.23(-0.71%)
Dec 13, 2022 175.62 180.32 174.28 174.28 91,187 +4.70(+2.77%)
Dec 12, 2022 172.32 173.97 166.50 169.58 90,550 -2.75(-1.59%)
Dec 09, 2022 173.14 178.99 171.56 172.32 128,597 -4.05(-2.30%)
Dec 08, 2022 170.52 176.97 169.43 176.37 89,304 +4.86(+2.83%)
Dec 07, 2022 172.70 175.42 171.33 171.51 71,666 -0.87(-0.51%)
Dec 06, 2022 174.42 174.42 169.56 172.38 84,625 -0.72(-0.42%)
Dec 05, 2022 175.78 178.11 169.34 173.11 76,405 -3.53(-2.00%)
Dec 02, 2022 173.55 177.90 170.18 176.64 94,363 +0.69(+0.40%)
Dec 01, 2022 167.83 176.72 164.79 175.94 62,045 +8.10(+4.82%)
Nov 30, 2022 163.71 169.11 158.01 167.85 88,101 +4.14(+2.53%)
Nov 29, 2022 168.31 168.31 156.78 163.71 44,152 -4.48(-2.67%)
Nov 28, 2022 170.70 174.34 167.75 168.20 73,462 -6.59(-3.77%)
Nov 25, 2022 171.38 175.02 170.52 174.79 21,872 +2.51(+1.46%)
Nov 23, 2022 169.41 175.35 165.94 172.28 38,671 +3.87(+2.30%)
Nov 22, 2022 178.43 178.43 152.75 168.41 149,540 -14.13(-7.74%)
Nov 21, 2022 176.14 182.88 175.95 182.54 42,985 +5.68(+3.21%)
Nov 18, 2022 185.20 186.73 175.98 176.86 58,934 -4.99(-2.74%)
Nov 17, 2022 180.38 182.18 175.13 181.85 60,339 +1.15(+0.64%)
Nov 16, 2022 188.03 188.03 179.68 180.70 79,985 -6.49(-3.47%)
Nov 15, 2022 184.82 188.64 183.88 187.19 151,016 +3.90(+2.13%)
Nov 14, 2022 177.04 184.91 175.65 183.29 111,843 +4.36(+2.44%)
Nov 11, 2022 174.79 185.55 173.13 178.93 70,277 +4.62(+2.65%)
Nov 10, 2022 175.75 176.52 169.34 174.31 80,061 +6.88(+4.11%)
Nov 09, 2022 166.37 168.93 162.74 167.43 85,073 +1.00(+0.60%)
Nov 08, 2022 160.30 167.21 157.70 166.43 68,219 +7.68(+4.84%)
Nov 07, 2022 160.03 164.63 157.03 158.75 79,907 -1.92(-1.20%)
Nov 04, 2022 146.53 161.66 146.24 160.67 143,531 +14.42(+9.86%)
Nov 03, 2022 132.42 147.83 131.54 146.25 71,958 +19.37(+15.27%)
Nov 02, 2022 131.23 133.89 126.39 126.88 46,602 -5.60(-4.23%)
Nov 01, 2022 133.53 136.20 132.27 132.48 37,900 +1.43(+1.09%)
Oct 31, 2022 133.44 133.97 130.69 131.05 66,329 -3.57(-2.65%)
Oct 28, 2022 134.82 137.27 132.13 134.62 47,164 +0.99(+0.74%)
Oct 27, 2022 131.98 136.78 130.93 133.63 72,273 +1.86(+1.41%)
Oct 26, 2022 130.69 134.50 129.18 131.77 54,347 +2.70(+2.09%)
Oct 25, 2022 120.15 129.07 120.15 129.07 46,835 +8.87(+7.38%)
Oct 24, 2022 118.62 122.47 116.97 120.20 49,906 +2.69(+2.29%)
Oct 21, 2022 119.16 119.16 113.21 117.51 62,030 -1.05(-0.89%)
Oct 20, 2022 124.28 124.28 117.58 118.56 104,170 -4.87(-3.94%)
Oct 19, 2022 128.41 128.41 121.77 123.43 64,066 -6.95(-5.33%)
Oct 18, 2022 132.32 136.43 129.71 130.38 56,822 +0.07(+0.05%)
Oct 17, 2022 129.56 132.52 129.03 130.31 69,304 +4.91(+3.91%)
Oct 14, 2022 129.78 129.78 124.41 125.40 43,727 -2.26(-1.77%)
Oct 13, 2022 126.50 129.84 124.49 127.66 73,960 -1.93(-1.49%)
Oct 12, 2022 128.59 130.75 126.39 129.60 44,449 +2.10(+1.65%)
Oct 11, 2022 129.57 131.48 126.04 127.50 60,359 -2.53(-1.94%)
Oct 10, 2022 133.70 133.70 128.36 130.02 43,074 -2.09(-1.58%)
Oct 07, 2022 134.77 136.03 132.03 132.12 54,005 -5.24(-3.82%)
Oct 06, 2022 142.18 142.18 136.87 137.36 46,525 -5.62(-3.93%)
Oct 05, 2022 142.25 143.87 140.28 142.98 45,789 -2.13(-1.47%)
Oct 04, 2022 145.20 148.68 144.51 145.11 67,509 +2.35(+1.65%)
Oct 03, 2022 140.34 148.67 137.55 142.76 57,406 +3.16(+2.27%)
Sep 30, 2022 142.31 145.90 139.32 139.60 43,985 -1.79(-1.27%)
Sep 29, 2022 141.02 141.72 138.82 141.39 60,125 -1.81(-1.27%)
Sep 28, 2022 138.27 146.06 136.97 143.21 64,561 +4.85(+3.50%)
Sep 27, 2022 145.17 145.17 134.92 138.36 188,281 -4.68(-3.27%)
Sep 26, 2022 139.47 146.74 139.47 143.04 113,390 +3.38(+2.42%)
Sep 23, 2022 140.96 141.79 137.29 139.66 52,334 -3.27(-2.29%)
Sep 22, 2022 143.93 144.11 141.55 142.93 70,357 -1.35(-0.93%)
Sep 21, 2022 145.51 147.86 143.94 144.28 78,126 -1.45(-0.99%)
Sep 20, 2022 147.08 150.31 142.05 145.72 51,072 -2.05(-1.39%)
Sep 19, 2022 150.27 151.24 147.70 147.78 52,469 -4.49(-2.95%)
Sep 16, 2022 157.36 157.36 147.40 152.27 148,046 -5.34(-3.39%)
Sep 15, 2022 154.64 158.39 152.87 157.61 69,691 +1.74(+1.11%)
Sep 14, 2022 159.10 159.10 153.68 155.88 41,809 -3.06(-1.93%)
Sep 13, 2022 164.86 167.96 158.53 158.94 62,310 -9.94(-5.89%)
Sep 12, 2022 166.58 168.88 166.13 168.88 66,937 +3.63(+2.20%)
Sep 09, 2022 163.60 165.53 162.20 165.25 38,221 +4.15(+2.58%)
Sep 08, 2022 159.34 161.39 157.74 161.10 51,777 +1.36(+0.85%)
Sep 07, 2022 155.94 160.49 154.17 159.74 63,782 +4.81(+3.10%)
Sep 06, 2022 161.75 161.75 154.32 154.93 59,550 -7.60(-4.68%)
Sep 02, 2022 177.47 177.47 161.87 162.54 73,995 -14.32(-8.10%)
Sep 01, 2022 168.91 177.40 167.97 176.86 65,338 +7.49(+4.42%)
Aug 31, 2022 171.65 172.56 169.01 169.37 87,402 -2.68(-1.56%)
Aug 30, 2022 172.21 174.91 170.96 172.04 117,483 -0.88(-0.51%)
Aug 29, 2022 169.02 173.22 169.02 172.93 71,566 +2.11(+1.24%)
Aug 26, 2022 175.18 175.18 168.12 170.81 71,985 -3.05(-1.75%)
Aug 25, 2022 166.11 174.88 164.66 173.87 68,046 +7.49(+4.50%)
Aug 24, 2022 171.06 171.06 163.31 166.38 93,229 -5.71(-3.32%)
Aug 23, 2022 180.37 180.37 172.08 172.08 54,091 -9.10(-5.02%)
Aug 22, 2022 184.90 184.90 180.78 181.18 70,214 -6.61(-3.52%)
Aug 19, 2022 196.12 196.12 187.56 187.79 101,239 -8.75(-4.45%)
Aug 18, 2022 196.00 196.53 192.77 196.53 37,690 -0.35(-0.18%)
Aug 17, 2022 197.77 197.98 194.67 196.88 34,247 -1.49(-0.75%)
Aug 16, 2022 196.80 199.38 193.70 198.37 30,755 +0.63(+0.32%)
Aug 15, 2022 194.08 199.86 191.93 197.73 30,190 +3.49(+1.79%)
Aug 12, 2022 190.46 194.60 188.17 194.25 51,561 +5.45(+2.89%)
Aug 11, 2022 193.43 196.09 187.76 188.80 44,765 -5.52(-2.84%)
Aug 10, 2022 192.98 197.18 190.05 194.32 53,883 +4.89(+2.58%)
Aug 09, 2022 198.37 198.50 189.34 189.42 45,411 -10.21(-5.11%)
Aug 08, 2022 200.86 202.66 196.46 199.63 49,470 -0.83(-0.42%)
Aug 05, 2022 200.35 202.99 197.59 200.47 27,342 -2.96(-1.46%)
Aug 04, 2022 209.67 212.70 203.43 203.43 36,516 -8.71(-4.10%)
Aug 03, 2022 211.30 212.61 209.16 212.13 28,106 +0.55(+0.26%)
Aug 02, 2022 210.84 214.32 209.28 211.59 40,549 -1.32(-0.62%)
Aug 01, 2022 210.88 213.32 209.26 212.91 37,304 +1.71(+0.81%)
Jul 29, 2022 208.48 212.60 207.67 211.19 28,580 +2.71(+1.30%)
Jul 28, 2022 203.63 209.24 203.63 208.48 20,608 +5.65(+2.78%)
Jul 27, 2022 201.93 203.61 198.42 202.83 38,798 +1.99(+0.99%)
Jul 26, 2022 199.85 201.82 197.66 200.84 26,180 +0.19(+0.09%)
Jul 25, 2022 202.59 202.59 197.68 200.65 29,105 -1.26(-0.62%)
Jul 22, 2022 206.06 206.06 198.08 201.91 32,805 -3.83(-1.86%)
Jul 21, 2022 199.46 206.43 199.46 205.75 31,970 +4.81(+2.40%)
Jul 20, 2022 197.50 201.34 197.50 200.93 33,494 +3.00(+1.52%)
Jul 19, 2022 192.53 198.50 192.53 197.93 43,305 +6.48(+3.38%)
Jul 18, 2022 197.32 198.24 191.09 191.45 33,995 -5.14(-2.61%)
Jul 15, 2022 195.43 197.50 193.46 196.59 41,825 +4.81(+2.51%)
Jul 14, 2022 195.82 195.82 186.91 191.78 32,468 -3.93(-2.01%)
Jul 13, 2022 194.54 201.75 190.73 195.71 48,349 +0.54(+0.28%)
Jul 12, 2022 192.05 195.86 188.63 195.17 41,333 +3.78(+1.98%)
Jul 11, 2022 199.78 199.78 191.17 191.38 68,824 -10.48(-5.19%)
Jul 08, 2022 199.84 204.89 199.84 201.86 41,265 +0.09(+0.04%)
Jul 07, 2022 199.21 202.60 198.04 201.77 30,824 +2.06(+1.03%)
Jul 06, 2022 201.54 203.50 199.41 199.71 42,549 -2.90(-1.43%)
Jul 05, 2022 203.33 204.12 199.97 202.62 39,927 -2.26(-1.10%)
Jul 01, 2022 200.45 205.15 200.45 204.87 29,553 +2.90(+1.44%)
Jun 30, 2022 197.53 204.71 197.53 201.97 30,637 +1.21(+0.60%)
Jun 29, 2022 194.57 201.51 192.45 200.76 49,939 +8.03(+4.17%)
Jun 28, 2022 201.31 201.83 192.73 192.73 39,568 -8.30(-4.13%)
Jun 27, 2022 199.84 202.14 195.91 201.03 32,089 +3.30(+1.67%)
Jun 24, 2022 196.24 199.92 193.43 197.73 158,734 +1.62(+0.83%)
Jun 23, 2022 189.28 196.96 188.51 196.11 38,436 +6.11(+3.22%)
Jun 22, 2022 184.43 191.61 184.43 190.00 39,239 +2.92(+1.56%)
Jun 21, 2022 189.19 189.19 183.37 187.08 46,783 +0.62(+0.33%)
Jun 17, 2022 179.81 188.28 179.81 186.45 152,233 +6.08(+3.37%)
Jun 16, 2022 180.35 180.91 176.60 180.37 29,123 -3.41(-1.85%)
Jun 15, 2022 183.56 185.84 182.49 183.78 24,235 +0.86(+0.47%)
Jun 14, 2022 189.50 189.50 180.25 182.92 32,839 -4.09(-2.19%)
Jun 13, 2022 193.93 194.06 186.76 187.01 31,612 -12.77(-6.39%)
Jun 10, 2022 202.88 202.88 197.07 199.77 20,540 -6.62(-3.21%)
Jun 09, 2022 206.83 210.53 206.08 206.39 24,705 -0.60(-0.29%)
Jun 08, 2022 206.04 209.36 205.90 206.99 77,683 -0.22(-0.11%)
Jun 07, 2022 208.91 209.69 203.99 207.21 30,755 -1.53(-0.74%)
Jun 06, 2022 209.29 210.75 205.64 208.75 26,126 -0.62(-0.30%)
Jun 03, 2022 214.34 214.34 208.15 209.37 26,673 -4.41(-2.06%)
Jun 02, 2022 208.12 214.84 207.31 213.78 35,768 +6.66(+3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.