Skip to main content

Mesa Labs Inc (NQ: MLAB )

100.43 -4.64 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 104.03 104.03 99.42 100.43 45,437 -4.64(-4.42%)
Sep 29, 2023 105.63 106.00 103.25 105.07 37,855 +0.79(+0.76%)
Sep 28, 2023 107.36 108.51 103.84 104.28 85,682 -2.62(-2.45%)
Sep 27, 2023 110.01 110.50 106.53 106.90 41,564 -3.26(-2.96%)
Sep 26, 2023 112.84 112.84 109.66 110.16 58,890 -2.22(-1.98%)
Sep 25, 2023 112.45 112.63 111.78 112.38 23,392 -0.56(-0.50%)
Sep 22, 2023 112.80 114.65 110.72 112.94 41,919 -0.06(-0.05%)
Sep 21, 2023 118.16 118.16 111.48 113.00 39,617 -4.00(-3.42%)
Sep 20, 2023 120.32 121.64 116.70 117.00 21,258 -1.87(-1.57%)
Sep 19, 2023 120.03 120.66 118.73 118.87 20,732 -2.79(-2.29%)
Sep 18, 2023 122.51 123.86 121.24 121.66 26,473 -1.25(-1.02%)
Sep 15, 2023 126.08 129.28 121.32 122.91 77,137 -2.68(-2.13%)
Sep 14, 2023 123.49 125.95 121.90 125.59 47,011 +2.72(+2.21%)
Sep 13, 2023 121.67 124.54 121.46 122.87 33,132 +0.00(+0.00%)
Sep 12, 2023 126.68 127.68 122.34 122.87 25,756 -4.49(-3.53%)
Sep 11, 2023 124.20 128.11 123.84 127.36 33,933 +4.62(+3.76%)
Sep 08, 2023 127.56 127.56 122.74 122.74 25,320 -7.83(-6.00%)
Sep 07, 2023 129.29 132.14 125.82 130.57 33,018 -0.06(-0.05%)
Sep 06, 2023 129.80 131.10 128.83 130.63 34,688 +1.07(+0.83%)
Sep 05, 2023 138.90 140.41 129.11 129.56 34,411 -10.87(-7.74%)
Sep 01, 2023 144.93 145.46 139.84 140.43 25,208 -2.93(-2.04%)
Aug 31, 2023 143.43 144.76 142.20 143.36 34,944 +2.34(+1.66%)
Aug 30, 2023 139.90 141.95 139.00 141.02 33,257 +1.60(+1.15%)
Aug 29, 2023 141.84 143.74 138.89 139.42 62,249 -0.24(-0.17%)
Aug 28, 2023 142.21 143.76 138.83 139.66 20,905 -2.13(-1.50%)
Aug 25, 2023 138.78 143.00 138.78 141.79 19,311 +3.55(+2.57%)
Aug 24, 2023 137.87 139.93 137.14 138.24 27,995 -0.56(-0.40%)
Aug 23, 2023 137.90 139.82 137.74 138.80 19,270 +0.56(+0.41%)
Aug 22, 2023 136.54 138.75 135.84 138.24 16,484 +1.18(+0.86%)
Aug 21, 2023 139.00 140.33 135.54 137.06 21,791 -0.94(-0.68%)
Aug 18, 2023 137.32 140.53 137.32 138.00 22,995 -0.76(-0.55%)
Aug 17, 2023 139.83 139.83 137.69 138.76 29,052 -0.21(-0.15%)
Aug 16, 2023 138.45 140.06 137.38 138.97 24,636 -0.80(-0.57%)
Aug 15, 2023 138.44 141.23 138.44 139.77 14,010 -0.27(-0.19%)
Aug 14, 2023 138.16 140.34 137.16 140.04 34,647 +0.59(+0.42%)
Aug 11, 2023 139.90 141.33 137.58 139.45 23,209 -0.04(-0.03%)
Aug 10, 2023 137.64 140.26 137.63 139.49 41,974 +1.85(+1.34%)
Aug 09, 2023 137.88 139.39 137.01 137.64 23,621 -1.20(-0.86%)
Aug 08, 2023 136.83 139.66 136.24 138.84 24,795 +2.32(+1.70%)
Aug 07, 2023 135.15 138.42 133.93 136.52 30,075 +0.60(+0.44%)
Aug 04, 2023 131.71 136.59 131.66 135.92 31,139 +3.44(+2.59%)
Aug 03, 2023 127.35 138.76 126.02 132.49 49,567 +6.58(+5.23%)
Aug 02, 2023 125.45 127.30 122.53 125.91 37,636 -1.30(-1.02%)
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.