-
5 DAY PERFORMANCE
+2.42% -
1 MONTH PERFORMANCE
+13.21% -
3 MONTH PERFORMANCE
+45.98% -
6 MONTH PERFORMANCE
+32.32% -
YEAR-TO-DATE PERFORMANCE
+27.46% -
1 YEAR PERFORMANCE
+33.50%
Mesa Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $129.61 | $131.05 (1.11%) | $131.41 | $126.97 | 19,136 | $707.28 M |
| 08/20/2024 | $127.28 | $128.35 (0.84%) | $129.07 | $126.78 | 16,715 | $692.70 M |
| 08/19/2024 | $129.50 | $130.82 (1.02%) | $130.83 | $128.56 | 13,800 | $706.04 M |
| 08/16/2024 | $128.25 | $129.50 (0.97%) | $131.17 | $126.00 | 22,500 | $698.91 M |
| 08/15/2024 | $127.67 | $128.92 (0.98%) | $131.73 | $127.67 | 23,300 | $695.78 M |
| 08/14/2024 | $127.02 | $123.27 (-2.95%) | $127.02 | $122.95 | 21,200 | $665.29 M |
| 08/13/2024 | $119.09 | $125.56 (5.43%) | $126.18 | $119.09 | 26,100 | $677.65 M |
| 08/12/2024 | $121.27 | $117.12 (-3.42%) | $121.27 | $116.92 | 33,400 | $632.10 M |
| 08/09/2024 | $127.56 | $119.53 (-6.3%) | $127.56 | $119.52 | 40,538 | $645.10 M |
| 08/08/2024 | $119.60 | $128.24 (7.22%) | $128.25 | $119.31 | 29,437 | $692.11 M |
| 08/07/2024 | $115.73 | $118.99 (2.82%) | $119.77 | $114.12 | 44,000 | $642.19 M |
| 08/06/2024 | $107.50 | $113.09 (5.2%) | $115.56 | $105.42 | 26,800 | $610.35 M |
| 08/05/2024 | $106.06 | $104.71 (-1.27%) | $106.94 | $97.85 | 64,623 | $565.12 M |
| 08/02/2024 | $104.53 | $106.90 (2.27%) | $110.12 | $102.28 | 31,600 | $576.94 M |
| 08/01/2024 | $113.58 | $111.03 (-2.25%) | $115.08 | $108.57 | 26,049 | $598.90 M |
| 07/31/2024 | $111.54 | $114.52 (2.67%) | $116.95 | $110.14 | 38,600 | $617.72 M |
| 07/30/2024 | $109.29 | $110.37 (0.99%) | $111.06 | $107.56 | 19,600 | $595.34 M |
| 07/29/2024 | $109.44 | $108.40 (-0.95%) | $109.92 | $107.83 | 22,106 | $584.71 M |
| 07/26/2024 | $110.47 | $110.02 (-0.41%) | $111.89 | $107.10 | 49,800 | $593.45 M |
| 07/25/2024 | $109.51 | $108.19 (-1.21%) | $111.57 | $107.38 | 67,842 | $583.58 M |
| 07/24/2024 | $113.23 | $108.47 (-4.2%) | $115.40 | $108.47 | 39,137 | $585.09 M |
| 07/23/2024 | $110.39 | $113.48 (2.8%) | $114.30 | $110.39 | 45,400 | $612.11 M |
| 07/22/2024 | $108.10 | $110.81 (2.51%) | $110.81 | $106.67 | 26,849 | $597.71 M |
| 07/19/2024 | $107.69 | $108.12 (0.4%) | $108.66 | $106.34 | 34,217 | $583.20 M |
| 07/18/2024 | $110.88 | $107.48 (-3.07%) | $112.56 | $106.95 | 29,800 | $579.75 M |
| 07/17/2024 | $111.41 | $112.21 (0.72%) | $113.84 | $109.05 | 26,527 | $605.26 M |
| 07/16/2024 | $104.38 | $113.30 (8.55%) | $113.31 | $102.78 | 41,500 | $611.14 M |
| 07/15/2024 | $106.63 | $102.80 (-3.59%) | $107.63 | $102.76 | 46,000 | $554.50 M |
| 07/12/2024 | $106.22 | $105.51 (-0.67%) | $107.49 | $104.30 | 27,602 | $569.12 M |
| 07/11/2024 | $96.00 | $105.00 (9.38%) | $105.03 | $96.00 | 50,700 | $566.37 M |
| 07/10/2024 | $93.59 | $94.13 (0.58%) | $94.26 | $91.97 | 28,104 | $507.74 M |
| 07/09/2024 | $94.26 | $92.78 (-1.57%) | $95.28 | $91.61 | 42,222 | $500.46 M |
| 07/08/2024 | $92.86 | $95.16 (2.48%) | $96.17 | $92.16 | 33,900 | $513.29 M |