Skip to main content

Mesa Labs Inc (NQ: MLAB )

88.91 -1.03 (-1.15%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 214.81 217.16 210.26 211.38 27,038 -3.41(-1.59%)
Apr 28, 2022 222.26 222.26 214.29 214.79 22,558 -4.14(-1.89%)
Apr 27, 2022 221.73 223.36 217.05 218.93 37,115 -1.68(-0.76%)
Apr 26, 2022 228.31 228.84 220.32 220.61 51,935 -9.25(-4.03%)
Apr 25, 2022 229.11 231.66 228.81 229.86 37,885 -0.64(-0.28%)
Apr 22, 2022 236.21 236.97 228.05 230.50 44,013 -8.15(-3.42%)
Apr 21, 2022 242.34 242.34 237.84 238.66 27,671 -7.62(-3.09%)
Apr 20, 2022 243.40 247.30 243.40 246.28 21,895 +3.10(+1.27%)
Apr 19, 2022 240.12 244.26 240.12 243.18 24,366 +3.16(+1.32%)
Apr 18, 2022 244.71 245.98 239.89 240.02 20,883 -7.34(-2.97%)
Apr 14, 2022 247.33 248.72 246.50 247.36 26,759 +0.59(+0.24%)
Apr 13, 2022 247.37 249.18 246.08 246.77 51,485 -0.90(-0.36%)
Apr 12, 2022 244.81 252.88 244.81 247.67 33,949 +4.43(+1.82%)
Apr 11, 2022 247.06 247.06 242.59 243.24 25,187 -4.94(-1.99%)
Apr 08, 2022 249.91 250.52 246.97 248.17 41,128 -1.03(-0.41%)
Apr 07, 2022 249.49 252.02 247.82 249.20 39,767 +1.29(+0.52%)
Apr 06, 2022 252.05 252.60 244.40 247.92 52,271 -6.87(-2.70%)
Apr 05, 2022 255.26 260.62 252.34 254.78 31,035 -2.47(-0.96%)
Apr 04, 2022 253.17 258.05 253.17 257.26 23,574 +2.93(+1.15%)
Apr 01, 2022 249.84 255.62 248.70 254.33 28,604 +2.14(+0.85%)
Mar 31, 2022 251.14 253.41 251.14 252.19 14,146 +1.22(+0.48%)
Mar 30, 2022 255.63 255.67 250.97 250.97 16,355 -1.01(-0.40%)
Mar 29, 2022 249.97 253.91 249.77 251.98 37,698 +5.04(+2.04%)
Mar 28, 2022 248.26 251.32 244.95 246.95 18,857 -2.27(-0.91%)
Mar 25, 2022 250.21 251.32 246.50 249.21 14,021 +1.06(+0.43%)
Mar 24, 2022 248.35 249.83 244.66 248.16 16,067 +1.43(+0.58%)
Mar 23, 2022 255.48 255.48 244.88 246.73 16,165 -9.85(-3.84%)
Mar 22, 2022 263.41 263.41 256.40 256.58 15,479 -6.31(-2.40%)
Mar 21, 2022 262.43 263.78 261.27 262.90 57,319 -1.57(-0.60%)
Mar 18, 2022 262.39 265.55 261.71 264.47 37,872 +3.85(+1.48%)
Mar 17, 2022 254.88 261.87 254.88 260.62 20,177 +5.81(+2.28%)
Mar 16, 2022 250.99 255.50 250.86 254.81 19,458 +6.07(+2.44%)
Mar 15, 2022 253.60 253.60 246.17 248.75 17,398 -1.48(-0.59%)
Mar 14, 2022 248.27 251.01 248.27 250.23 21,716 +4.67(+1.90%)
Mar 11, 2022 248.71 249.75 242.07 245.56 16,850 -3.88(-1.56%)
Mar 10, 2022 248.26 250.28 245.23 249.44 17,377 -0.19(-0.08%)
Mar 09, 2022 250.63 253.11 247.90 249.63 13,127 +2.41(+0.98%)
Mar 08, 2022 255.09 255.09 246.98 247.22 11,244 -7.88(-3.09%)
Mar 07, 2022 260.87 261.15 255.09 255.09 14,344 -5.52(-2.12%)
Mar 04, 2022 249.54 261.20 249.54 260.61 30,586 +8.78(+3.49%)
Mar 03, 2022 252.33 252.63 249.90 251.84 16,244 +1.12(+0.45%)
Mar 02, 2022 249.81 251.32 248.76 250.72 23,001 +3.35(+1.36%)
Mar 01, 2022 250.68 254.46 246.38 247.36 25,470 -5.27(-2.09%)
Feb 28, 2022 254.65 255.24 250.88 252.64 22,445 -1.64(-0.65%)
Feb 25, 2022 254.81 256.21 252.74 254.28 21,026 +1.29(+0.51%)
Feb 24, 2022 242.78 253.86 242.78 252.99 18,853 +4.85(+1.96%)
Feb 23, 2022 252.00 252.53 247.33 248.14 17,657 -4.17(-1.65%)
Feb 22, 2022 248.56 254.16 248.56 252.31 16,827 +1.27(+0.50%)
Feb 18, 2022 251.04 0 -1.22(-0.48%)
Feb 17, 2022 255.47 256.46 251.56 252.26 23,750 -5.07(-1.97%)
Feb 16, 2022 252.88 259.36 252.88 257.33 23,902 +2.40(+0.94%)
Feb 15, 2022 262.04 262.04 254.02 254.93 45,149 -6.09(-2.33%)
Feb 14, 2022 260.39 263.44 258.45 261.02 25,302 -0.66(-0.25%)
Feb 11, 2022 261.50 264.67 257.45 261.69 21,888 +0.56(+0.22%)
Feb 10, 2022 264.17 267.03 260.47 261.12 21,894 -7.33(-2.73%)
Feb 09, 2022 271.93 276.48 268.26 268.45 23,035 -2.48(-0.92%)
Feb 08, 2022 265.60 272.85 265.60 270.93 24,177 +4.08(+1.53%)
Feb 07, 2022 266.88 269.94 264.76 266.85 19,516 +1.24(+0.47%)
Feb 04, 2022 267.95 268.89 259.99 265.61 23,899 -1.87(-0.70%)
Feb 03, 2022 275.88 267.48 267.48 25,311 -8.95(-3.24%)
Feb 02, 2022 279.61 280.83 274.94 276.43 32,515 -2.46(-0.88%)
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.