MLAB - MESA LABORATORIES INC /CO/
IEX Last Trade
133.19
0.535 0.402%
Share volume: 810
Last Updated: Thu 26 Dec 2024 08:29:48 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.30%
PREVIOUS CLOSE
CHG
CHG%
$132.66
0.54
0.40%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $135.18 | $135.18 | $135.38 | $135.38 | $131.21 | $131.21 | $131.25 | $131.25 | 17,514 | $17,514.00 |
| 12/23/2024 | $131.49 | $131.49 | $136.58 | $136.58 | $131.16 | $131.16 | $135.40 | $135.40 | 53,744 | $53,744.00 |
| 12/20/2024 | $129.75 | $129.75 | $136.27 | $136.27 | $129.75 | $129.75 | $132.08 | $132.08 | 141,805 | $141,746.00 |
| 12/19/2024 | $130.76 | $130.76 | $133.76 | $133.76 | $127.51 | $127.51 | $131.40 | $131.40 | 39,241 | $39,241.00 |
| 12/18/2024 | $133.02 | $133.02 | $136.60 | $136.60 | $128.93 | $128.93 | $129.99 | $129.99 | 80,874 | $80,874.00 |
| 12/17/2024 | $132.81 | $132.81 | $138.00 | $138.00 | $131.79 | $131.79 | $132.33 | $132.33 | 52,758 | $52,758.00 |
| 12/16/2024 | $127.27 | $127.27 | $133.29 | $133.29 | $127.27 | $127.27 | $133.26 | $133.26 | 40,204 | $40,204.00 |
| 12/13/2024 | $126.25 | $126.25 | $127.57 | $127.57 | $121.03 | $121.03 | $127.57 | $127.57 | 22,521 | $22,521.00 |