-
5 DAY PERFORMANCE
+3.37% -
1 MONTH PERFORMANCE
-20.98% -
3 MONTH PERFORMANCE
-17.85% -
6 MONTH PERFORMANCE
-7.41% -
YEAR-TO-DATE PERFORMANCE
+1.07% -
1 YEAR PERFORMANCE
+20.51%
Mesa Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $101.02 | $105.80 (4.73%) | $106.58 | $100.31 | 33,728 | $563.63 M |
| 11/21/2024 | $98.85 | $100.86 (2.03%) | $102.92 | $98.72 | 67,489 | $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 |
| 10/29/2024 | $111.63 | $112.68 (0.94%) | $113.24 | $110.71 | 51,100 | $608.13 M |
| 10/28/2024 | $114.73 | $112.90 (-1.6%) | $115.47 | $112.08 | 40,721 | $609.32 M |
| 10/25/2024 | $116.81 | $113.04 (-3.23%) | $117.88 | $112.46 | 33,022 | $610.08 M |
| 10/24/2024 | $121.35 | $116.46 (-4.03%) | $122.22 | $115.68 | 36,915 | $628.53 M |
| 10/23/2024 | $132.98 | $120.00 (-9.76%) | $132.98 | $119.54 | 63,500 | $647.64 M |
| 10/22/2024 | $132.54 | $134.00 (1.1%) | $134.91 | $131.06 | 33,817 | $723.20 M |
| 10/21/2024 | $134.64 | $133.31 (-0.99%) | $134.64 | $131.62 | 31,200 | $719.47 M |
| 10/18/2024 | $133.25 | $135.91 (2%) | $136.23 | $129.83 | 17,100 | $733.51 M |
| 10/17/2024 | $134.77 | $133.06 (-1.27%) | $134.82 | $133.06 | 20,201 | $718.12 M |
| 10/16/2024 | $131.52 | $133.70 (1.66%) | $133.73 | $130.84 | 44,800 | $721.58 M |
| 10/15/2024 | $127.35 | $130.95 (2.83%) | $131.87 | $127.35 | 25,928 | $706.74 M |
| 10/14/2024 | $125.32 | $128.55 (2.58%) | $128.55 | $124.92 | 25,144 | $693.78 M |
| 10/11/2024 | $123.91 | $126.18 (1.83%) | $127.47 | $122.54 | 19,544 | $680.99 M |
| 10/10/2024 | $122.56 | $122.48 (-0.07%) | $123.36 | $120.37 | 22,200 | $661.02 M |
| 10/09/2024 | $125.30 | $124.42 (-0.7%) | $126.49 | $124.29 | 16,100 | $671.49 M |
| 10/08/2024 | $126.98 | $125.32 (-1.31%) | $127.59 | $125.07 | 16,728 | $676.35 M |
| 10/07/2024 | $132.29 | $126.96 (-4.03%) | $132.29 | $126.61 | 31,500 | $685.20 M |
| 10/04/2024 | $133.16 | $133.58 (0.32%) | $133.80 | $132.05 | 13,010 | $720.93 M |
| 10/03/2024 | $131.26 | $130.65 (-0.46%) | $135.46 | $130.16 | 28,100 | $705.12 M |
| 10/02/2024 | $130.20 | $132.32 (1.63%) | $133.82 | $130.20 | 23,901 | $714.13 M |
| 10/01/2024 | $129.34 | $130.39 (0.81%) | $131.18 | $126.48 | 26,835 | $703.71 M |
| 09/30/2024 | $127.80 | $129.86 (1.61%) | $131.53 | $127.54 | 28,700 | $700.85 M |
| 09/27/2024 | $129.00 | $127.72 (-0.99%) | $131.64 | $126.44 | 16,518 | $689.30 M |
| 09/26/2024 | $126.11 | $127.65 (1.22%) | $128.15 | $124.62 | 27,300 | $688.93 M |
| 09/25/2024 | $130.13 | $123.60 (-5.02%) | $130.13 | $123.31 | 30,205 | $667.07 M |
| 09/24/2024 | $126.07 | $129.98 (3.1%) | $130.41 | $126.07 | 18,100 | $701.50 M |
| 09/23/2024 | $130.61 | $126.15 (-3.41%) | $130.61 | $125.70 | 21,732 | $680.83 M |
| 09/20/2024 | $127.60 | $128.57 (0.76%) | $133.58 | $126.74 | 84,800 | $693.89 M |
| 09/19/2024 | $128.62 | $128.43 (-0.15%) | $129.11 | $126.79 | 19,100 | $693.14 M |
| 09/18/2024 | $122.80 | $126.15 (2.73%) | $129.02 | $122.80 | 24,427 | $680.83 M |
| 09/17/2024 | $124.98 | $122.80 (-1.74%) | $129.74 | $122.66 | 49,307 | $662.75 M |
| 09/16/2024 | $126.32 | $122.94 (-2.68%) | $126.79 | $122.34 | 26,152 | $663.51 M |
| 09/13/2024 | $123.94 | $125.71 (1.43%) | $127.39 | $122.06 | 26,427 | $678.46 M |
| 09/12/2024 | $120.22 | $121.56 (1.11%) | $122.65 | $117.62 | 46,406 | $656.06 M |
| 09/11/2024 | $118.23 | $119.57 (1.13%) | $119.69 | $117.41 | 58,900 | $645.32 M |
| 09/10/2024 | $121.55 | $118.79 (-2.27%) | $121.55 | $116.59 | 83,500 | $641.11 M |
| 09/09/2024 | $118.40 | $120.79 (2.02%) | $122.91 | $118.40 | 29,400 | $651.90 M |
| 09/06/2024 | $119.24 | $117.96 (-1.07%) | $121.19 | $116.85 | 33,139 | $636.63 M |
| 09/05/2024 | $121.11 | $119.96 (-0.95%) | $122.29 | $118.61 | 25,300 | $647.42 M |
| 09/04/2024 | $124.21 | $121.19 (-2.43%) | $124.25 | $120.55 | 25,233 | $654.06 M |
| 09/03/2024 | $132.24 | $124.80 (-5.63%) | $132.24 | $123.39 | 37,217 | $673.55 M |
| 08/30/2024 | $134.38 | $133.69 (-0.51%) | $134.50 | $130.81 | 33,431 | $721.52 M |
| 08/29/2024 | $137.28 | $134.20 (-2.24%) | $137.36 | $133.40 | 30,600 | $724.28 M |
| 08/28/2024 | $138.93 | $135.73 (-2.3%) | $140.11 | $134.17 | 48,600 | $732.53 M |
| 08/27/2024 | $137.40 | $140.86 (2.52%) | $141.17 | $137.40 | 28,744 | $760.22 M |
| 08/26/2024 | $138.42 | $137.75 (-0.48%) | $140.34 | $136.04 | 26,100 | $743.44 M |
| 08/23/2024 | $135.84 | $135.84 (0%) | $140.23 | $135.21 | 65,700 | $733.13 M |
| 08/22/2024 | $128.38 | $128.90 (0.41%) | $130.50 | $127.56 | 14,200 | $695.67 M |