5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+9.84%
3 MONTH PERFORMANCE
-11.10%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
-9.71%
1 YEAR PERFORMANCE
+3.08%
Mesa Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $117.30 | $119.06 (1.5%) | $120.05 | $115.20 | 27.29 K | $646.38 M |
| 05/01/2025 | $115.34 | $115.40 (0.05%) | $117.92 | $112.38 | 20.20 K | $626.51 M |
| 04/30/2025 | $116.49 | $115.25 (-1.06%) | $116.79 | $113.90 | 31.72 K | $625.69 M |
| 04/29/2025 | $117.45 | $117.36 (-0.08%) | $118.65 | $115.13 | 27.14 K | $637.15 M |
| 04/28/2025 | $116.72 | $117.11 (0.33%) | $118.32 | $114.94 | 28.20 K | $635.79 M |
| 04/25/2025 | $114.93 | $116.48 (1.35%) | $117.25 | $112.06 | 32.30 K | $632.37 M |
| 04/24/2025 | $114.61 | $116.32 (1.49%) | $117.48 | $111.98 | 42.60 K | $631.50 M |
| 04/23/2025 | $117.31 | $114.52 (-2.38%) | $120.85 | $113.04 | 71.00 K | $621.73 M |
| 04/22/2025 | $110.29 | $113.04 (2.49%) | $113.06 | $108.85 | 49.40 K | $613.69 M |
| 04/21/2025 | $111.18 | $109.02 (-1.94%) | $112.60 | $108.32 | 58.90 K | $591.87 M |
| 04/17/2025 | $113.00 | $112.01 (-0.88%) | $113.61 | $111.39 | 40.30 K | $608.10 M |
| 04/16/2025 | $114.63 | $112.92 (-1.49%) | $115.68 | $109.95 | 62.31 K | $613.04 M |
| 04/15/2025 | $113.40 | $115.52 (1.87%) | $117.85 | $112.11 | 45.41 K | $627.16 M |
| 04/14/2025 | $115.89 | $114.09 (-1.55%) | $116.51 | $111.14 | 44.80 K | $619.39 M |
| 04/11/2025 | $110.31 | $114.57 (3.86%) | $114.57 | $107.54 | 35.20 K | $622.00 M |
| 04/10/2025 | $112.56 | $109.86 (-2.4%) | $116.72 | $106.87 | 44.93 K | $596.43 M |
| 04/09/2025 | $103.52 | $116.92 (12.94%) | $118.77 | $102.79 | 49.10 K | $634.76 M |
| 04/08/2025 | $113.70 | $105.24 (-7.44%) | $115.06 | $103.58 | 70.44 K | $571.35 M |
| 04/07/2025 | $103.83 | $109.04 (5.02%) | $113.77 | $101.09 | 61.80 K | $591.98 M |
| 04/04/2025 | $102.93 | $108.00 (4.93%) | $110.37 | $97.20 | 60.30 K | $586.33 M |
| 04/03/2025 | $113.05 | $108.39 (-4.12%) | $114.15 | $107.57 | 57.40 K | $588.45 M |
| 04/02/2025 | $114.98 | $120.69 (4.97%) | $121.91 | $114.80 | 78.00 K | $655.23 M |
| 04/01/2025 | $117.85 | $117.49 (-0.31%) | $121.25 | $114.96 | 69.60 K | $637.85 M |
| 03/31/2025 | $117.20 | $118.66 (1.25%) | $119.90 | $114.67 | 62.23 K | $644.21 M |
| 03/28/2025 | $124.36 | $119.57 (-3.85%) | $125.00 | $117.14 | 63.44 K | $649.15 M |
| 03/27/2025 | $121.90 | $124.64 (2.25%) | $126.00 | $121.90 | 74.00 K | $676.67 M |
| 03/26/2025 | $124.88 | $121.89 (-2.39%) | $126.10 | $121.89 | 58.70 K | $661.74 M |
| 03/25/2025 | $127.72 | $125.42 (-1.8%) | $128.00 | $125.07 | 54.80 K | $680.91 M |
| 03/24/2025 | $128.28 | $128.45 (0.13%) | $130.12 | $126.00 | 60.60 K | $697.36 M |
| 03/21/2025 | $122.77 | $125.14 (1.93%) | $125.14 | $120.58 | 73.10 K | $679.39 M |
| 03/20/2025 | $121.74 | $123.50 (1.45%) | $124.85 | $121.13 | 35.14 K | $670.48 M |
| 03/19/2025 | $125.53 | $124.24 (-1.03%) | $125.53 | $122.63 | 66.14 K | $674.50 M |
| 03/18/2025 | $127.42 | $126.12 (-1.02%) | $127.42 | $124.27 | 40.90 K | $684.71 M |
| 03/17/2025 | $125.18 | $128.67 (2.79%) | $129.72 | $125.18 | 27.20 K | $698.55 M |
| 03/14/2025 | $123.62 | $126.18 (2.07%) | $127.74 | $123.48 | 20.40 K | $685.03 M |
| 03/13/2025 | $122.80 | $122.33 (-0.38%) | $123.52 | $119.08 | 24.40 K | $664.13 M |
| 03/12/2025 | $126.12 | $123.42 (-2.14%) | $128.25 | $122.44 | 25.82 K | $670.05 M |
| 03/11/2025 | $127.01 | $124.71 (-1.81%) | $128.61 | $122.93 | 32.30 K | $677.05 M |
| 03/10/2025 | $135.37 | $125.67 (-7.17%) | $135.37 | $124.70 | 29.12 K | $682.26 M |
| 03/07/2025 | $137.67 | $137.54 (-0.09%) | $142.19 | $137.54 | 48.14 K | $746.70 M |
| 03/06/2025 | $134.91 | $138.21 (2.45%) | $139.14 | $134.91 | 51.40 K | $750.34 M |
| 03/05/2025 | $135.22 | $137.55 (1.72%) | $141.75 | $135.22 | 45.10 K | $746.76 M |
| 03/04/2025 | $133.99 | $136.24 (1.68%) | $137.47 | $131.89 | 58.63 K | $739.65 M |
| 03/03/2025 | $139.09 | $135.44 (-2.62%) | $140.10 | $134.45 | 71.90 K | $735.30 M |
| 02/28/2025 | $136.22 | $139.38 (2.32%) | $140.16 | $135.16 | 39.80 K | $756.69 M |
| 02/27/2025 | $144.07 | $135.38 (-6.03%) | $144.07 | $135.38 | 25.10 K | $734.98 M |
| 02/26/2025 | $144.45 | $144.50 (0.03%) | $147.59 | $143.58 | 18.30 K | $784.49 M |
| 02/25/2025 | $146.13 | $144.36 (-1.21%) | $146.68 | $142.80 | 20.72 K | $783.73 M |
| 02/24/2025 | $142.09 | $145.64 (2.5%) | $148.77 | $140.28 | 33.94 K | $790.68 M |
| 02/21/2025 | $147.49 | $141.70 (-3.93%) | $147.49 | $139.35 | 24.43 K | $769.29 M |
| 02/20/2025 | $149.12 | $145.90 (-2.16%) | $149.12 | $140.91 | 23.94 K | $792.09 M |
| 02/19/2025 | $144.66 | $150.20 (3.83%) | $152.03 | $144.21 | 28.82 K | $815.44 M |
| 02/18/2025 | $146.66 | $144.96 (-1.16%) | $146.66 | $142.58 | 17.50 K | $786.99 M |
| 02/14/2025 | $146.97 | $145.74 (-0.84%) | $147.51 | $143.50 | 16.71 K | $791.22 M |
| 02/13/2025 | $143.50 | $145.63 (1.48%) | $145.63 | $143.50 | 17.10 K | $790.63 M |
| 02/12/2025 | $147.24 | $142.63 (-3.13%) | $149.66 | $141.97 | 35.32 K | $774.34 M |
| 02/11/2025 | $154.26 | $150.50 (-2.44%) | $154.26 | $145.86 | 51.62 K | $817.06 M |
| 02/10/2025 | $148.45 | $154.76 (4.25%) | $155.12 | $142.79 | 80.40 K | $840.19 M |
| 02/07/2025 | $141.73 | $147.79 (4.28%) | $148.00 | $138.01 | 58.02 K | $802.35 M |
| 02/06/2025 | $138.34 | $141.73 (2.45%) | $143.27 | $135.83 | 49.51 K | $769.45 M |
| 02/05/2025 | $139.25 | $138.90 (-0.25%) | $143.06 | $138.27 | 39.64 K | $754.09 M |
| 02/04/2025 | $135.50 | $137.27 (1.31%) | $152.75 | $135.50 | 68.50 K | $745.24 M |
| 02/03/2025 | $132.88 | $133.93 (0.79%) | $135.65 | $132.50 | 22.44 K | $727.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
