Skip to main content

Mesa Labs Inc (NQ: MLAB )

106.08 +0.56 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 103.75 106.91 102.25 106.08 52,140 +0.56(+0.53%)
Apr 29, 2024 104.02 107.44 104.02 105.52 30,895 +2.33(+2.26%)
Apr 26, 2024 102.08 104.91 102.08 103.19 19,542 +1.39(+1.37%)
Apr 25, 2024 103.46 103.46 100.66 101.80 24,278 -2.67(-2.56%)
Apr 24, 2024 105.45 108.78 103.25 104.47 19,558 -2.15(-2.02%)
Apr 23, 2024 102.05 108.58 102.05 106.62 34,374 +4.36(+4.26%)
Apr 22, 2024 101.19 103.55 99.54 102.26 36,134 +1.52(+1.51%)
Apr 19, 2024 98.91 101.95 98.91 100.74 27,080 +1.12(+1.12%)
Apr 18, 2024 101.01 103.32 99.54 99.62 31,078 -1.52(-1.50%)
Apr 17, 2024 104.35 104.35 101.01 101.14 30,554 -1.36(-1.33%)
Apr 16, 2024 104.20 105.19 101.93 102.50 26,434 -1.95(-1.87%)
Apr 15, 2024 104.18 108.12 102.29 104.45 29,969 -0.56(-0.53%)
Apr 12, 2024 104.00 106.26 102.20 105.01 59,594 +0.29(+0.28%)
Apr 11, 2024 104.58 105.09 102.02 104.72 23,437 +0.67(+0.64%)
Apr 10, 2024 103.00 104.36 102.35 104.05 39,938 -2.84(-2.66%)
Apr 09, 2024 105.91 107.60 103.58 106.89 29,846 +0.75(+0.71%)
Apr 08, 2024 103.20 106.94 103.20 106.14 39,062 +5.22(+5.17%)
Apr 05, 2024 100.00 103.14 99.69 100.92 29,114 +0.76(+0.76%)
Apr 04, 2024 102.17 104.73 99.71 100.16 35,611 +0.36(+0.36%)
Apr 03, 2024 99.21 104.91 99.21 99.80 45,671 +0.40(+0.40%)
Apr 02, 2024 110.80 111.19 97.75 99.40 100,688 -12.60(-11.25%)
Apr 01, 2024 110.21 112.55 108.09 112.00 46,233 +2.27(+2.07%)
Mar 28, 2024 107.11 111.33 107.11 109.73 43,175 +2.48(+2.31%)
Mar 27, 2024 102.84 107.31 102.84 107.25 21,490 +4.91(+4.80%)
Mar 26, 2024 101.29 104.43 98.83 102.34 42,616 +2.46(+2.46%)
Mar 25, 2024 104.04 104.39 99.27 99.88 25,382 -3.13(-3.04%)
Mar 22, 2024 107.48 108.51 102.27 103.01 23,324 -3.52(-3.30%)
Mar 21, 2024 105.81 108.45 103.15 106.53 60,648 +2.08(+1.99%)
Mar 20, 2024 102.06 104.72 101.02 104.45 34,807 +2.67(+2.62%)
Mar 19, 2024 101.77 102.98 100.75 101.78 25,119 +0.06(+0.06%)
Mar 18, 2024 100.87 103.67 100.80 101.72 27,488 +0.64(+0.63%)
Mar 15, 2024 99.21 103.25 98.33 101.08 52,505 +1.23(+1.23%)
Mar 14, 2024 105.43 105.89 98.86 99.85 44,392 -5.58(-5.29%)
Mar 13, 2024 106.73 107.47 104.68 105.43 39,477 -1.04(-0.98%)
Mar 12, 2024 107.39 107.42 105.43 106.47 25,139 -0.36(-0.34%)
Mar 11, 2024 112.13 112.13 106.00 106.83 46,149 -5.17(-4.62%)
Mar 08, 2024 115.20 115.75 111.19 112.00 22,341 -2.10(-1.84%)
Mar 07, 2024 113.02 114.98 113.02 114.10 23,277 +2.30(+2.06%)
Mar 06, 2024 112.63 113.35 109.79 111.80 43,833 +0.54(+0.49%)
Mar 05, 2024 110.71 111.70 109.19 111.26 48,274 -1.04(-0.93%)
Mar 04, 2024 109.63 112.53 108.60 112.30 38,391 +2.87(+2.62%)
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.