5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+8.05%
3 MONTH PERFORMANCE
+24.08%
6 MONTH PERFORMANCE
+29.27%
YEAR-TO-DATE PERFORMANCE
+8.19%
1 YEAR PERFORMANCE
+51.70%
Mesa Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $138.42 | $142.67 (3.07%) | $142.67 | $138.14 | 6,427 | $747.75 M |
| 01/29/2025 | $138.07 | $136.72 (-0.98%) | $138.88 | $135.11 | 24,494 | $740.07 M |
| 01/28/2025 | $138.00 | $139.40 (1.01%) | $146.25 | $138.00 | 43,924 | $754.57 M |
| 01/27/2025 | $139.49 | $139.49 (0%) | $140.50 | $133.51 | 36,300 | $755.06 M |
| 01/24/2025 | $141.61 | $140.47 (-0.81%) | $149.50 | $138.95 | 17,800 | $760.36 M |
| 01/23/2025 | $143.70 | $142.41 (-0.9%) | $143.70 | $138.64 | 28,000 | $770.87 M |
| 01/22/2025 | $146.51 | $144.85 (-1.13%) | $147.06 | $143.38 | 27,826 | $784.07 M |
| 01/21/2025 | $141.65 | $146.64 (3.52%) | $148.00 | $141.65 | 48,300 | $793.76 M |
| 01/17/2025 | $138.31 | $139.61 (0.94%) | $144.91 | $138.31 | 30,100 | $755.71 M |
| 01/16/2025 | $133.99 | $137.16 (2.37%) | $137.82 | $131.90 | 23,933 | $742.45 M |
| 01/15/2025 | $135.78 | $135.08 (-0.52%) | $137.00 | $134.02 | 18,524 | $731.19 M |
| 01/14/2025 | $132.64 | $131.05 (-1.2%) | $132.99 | $129.21 | 31,000 | $709.37 M |
| 01/13/2025 | $133.00 | $131.10 (-1.43%) | $133.00 | $125.70 | 29,100 | $709.64 M |
| 01/10/2025 | $138.58 | $134.39 (-3.02%) | $140.69 | $132.50 | 23,500 | $727.45 M |
| 01/08/2025 | $137.95 | $142.03 (2.96%) | $142.04 | $137.00 | 26,106 | $768.81 M |
| 01/07/2025 | $144.36 | $138.91 (-3.78%) | $147.00 | $138.53 | 46,761 | $751.92 M |
| 01/06/2025 | $138.21 | $144.19 (4.33%) | $147.34 | $137.98 | 59,112 | $780.50 M |
| 01/03/2025 | $132.33 | $138.35 (4.55%) | $138.35 | $131.75 | 27,811 | $748.89 M |
| 01/02/2025 | $132.40 | $131.97 (-0.32%) | $134.31 | $130.39 | 22,916 | $714.35 M |
| 12/31/2024 | $131.80 | $131.87 (0.05%) | $132.65 | $130.66 | 15,500 | $713.81 M |
| 12/30/2024 | $130.53 | $132.04 (1.16%) | $133.12 | $130.53 | 22,237 | $714.73 M |
| 12/27/2024 | $135.55 | $133.06 (-1.84%) | $135.55 | $131.05 | 40,833 | $720.25 M |
| 12/26/2024 | $130.65 | $135.62 (3.8%) | $136.28 | $128.97 | 22,744 | $734.11 M |
| 12/24/2024 | $135.18 | $131.25 (-2.91%) | $135.38 | $131.21 | 17,514 | $710.46 M |
| 12/23/2024 | $131.49 | $135.40 (2.97%) | $136.58 | $131.16 | 53,744 | $732.92 M |
| 12/20/2024 | $129.75 | $132.08 (1.8%) | $136.27 | $129.75 | 141,805 | $714.95 M |
| 12/19/2024 | $130.76 | $131.40 (0.49%) | $133.76 | $127.51 | 39,241 | $711.27 M |
| 12/18/2024 | $133.02 | $129.99 (-2.28%) | $136.60 | $128.93 | 80,900 | $703.64 M |
| 12/17/2024 | $132.81 | $132.33 (-0.36%) | $138.00 | $131.79 | 52,800 | $716.30 M |
| 12/16/2024 | $127.27 | $133.26 (4.71%) | $133.29 | $127.27 | 40,204 | $721.34 M |
| 12/13/2024 | $126.25 | $127.57 (1.05%) | $127.57 | $121.03 | 22,521 | $690.54 M |
| 12/12/2024 | $128.60 | $127.16 (-1.12%) | $128.60 | $124.51 | 17,728 | $688.32 M |
| 12/11/2024 | $130.34 | $128.78 (-1.2%) | $131.65 | $127.99 | 30,222 | $697.09 M |
| 12/10/2024 | $130.28 | $128.86 (-1.09%) | $131.45 | $127.31 | 32,800 | $697.52 M |
| 12/09/2024 | $124.90 | $131.06 (4.93%) | $132.43 | $124.80 | 36,119 | $709.43 M |
| 12/06/2024 | $123.60 | $124.00 (0.32%) | $124.27 | $119.64 | 30,634 | $671.21 M |
| 12/05/2024 | $125.13 | $123.00 (-1.7%) | $125.50 | $121.99 | 42,832 | $665.80 M |
| 12/04/2024 | $123.00 | $126.33 (2.71%) | $126.54 | $123.00 | 35,508 | $683.82 M |
| 12/03/2024 | $121.35 | $123.00 (1.36%) | $123.09 | $120.00 | 36,400 | $665.80 M |
| 12/02/2024 | $118.00 | $121.47 (2.94%) | $121.61 | $115.06 | 43,200 | $657.52 M |
| 11/29/2024 | $119.55 | $117.14 (-2.02%) | $119.55 | $116.98 | 19,220 | $634.08 M |
| 11/27/2024 | $117.29 | $118.35 (0.9%) | $119.73 | $116.16 | 33,300 | $640.63 M |
| 11/26/2024 | $113.02 | $116.45 (3.03%) | $117.72 | $111.70 | 43,000 | $630.34 M |
| 11/25/2024 | $111.06 | $113.62 (2.31%) | $116.00 | $109.73 | 48,701 | $615.03 M |
| 11/22/2024 | $101.02 | $109.09 (7.99%) | $110.94 | $100.31 | 63,432 | $590.50 M |
| 11/21/2024 | $98.85 | $100.86 (2.03%) | $102.92 | $98.72 | 67,500 | $545.96 M |
| 11/20/2024 | $98.56 | $98.59 (0.03%) | $101.34 | $97.90 | 30,100 | $533.67 M |
| 11/19/2024 | $101.19 | $99.75 (-1.42%) | $102.07 | $99.47 | 34,708 | $539.95 M |
| 11/18/2024 | $102.16 | $103.05 (0.87%) | $103.93 | $99.58 | 54,500 | $557.81 M |
| 11/15/2024 | $105.30 | $102.44 (-2.72%) | $105.30 | $102.00 | 35,045 | $554.51 M |
| 11/14/2024 | $107.13 | $104.60 (-2.36%) | $110.19 | $103.59 | 31,400 | $566.20 M |
| 11/13/2024 | $114.42 | $107.77 (-5.81%) | $114.42 | $107.77 | 27,200 | $583.36 M |
| 11/12/2024 | $117.73 | $112.40 (-4.53%) | $119.68 | $111.63 | 44,400 | $608.42 M |
| 11/11/2024 | $120.33 | $118.94 (-1.16%) | $121.00 | $117.56 | 40,000 | $643.82 M |
| 11/08/2024 | $118.06 | $118.84 (0.66%) | $120.34 | $113.26 | 44,700 | $643.28 M |
| 11/07/2024 | $133.55 | $117.89 (-11.73%) | $133.55 | $117.08 | 47,307 | $638.14 M |
| 11/06/2024 | $133.10 | $134.16 (0.8%) | $140.54 | $130.82 | 63,600 | $726.21 M |
| 11/05/2024 | $117.47 | $120.81 (2.84%) | $122.19 | $117.35 | 43,268 | $653.94 M |
| 11/04/2024 | $117.83 | $118.45 (0.53%) | $120.08 | $116.44 | 35,200 | $641.17 M |
| 11/01/2024 | $115.36 | $118.00 (2.29%) | $118.26 | $113.65 | 33,542 | $636.85 M |
| 10/31/2024 | $114.55 | $114.04 (-0.45%) | $115.32 | $113.33 | 17,900 | $615.47 M |
| 10/30/2024 | $111.77 | $114.98 (2.87%) | $116.79 | $111.77 | 27,549 | $620.55 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.
