Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Labs Inc (NQ: MLAB )

95.70 -14.82 (-13.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 117.80 118.00 89.19 95.70 121,699 -14.66(-13.28%)
May 30, 2024 117.05 117.05 109.91 110.36 34,490 -6.31(-5.41%)
May 29, 2024 113.02 116.93 111.84 116.67 49,513 +2.59(+2.27%)
May 28, 2024 112.99 114.23 110.54 114.08 29,455 +2.61(+2.34%)
May 24, 2024 113.47 116.98 107.84 111.48 35,346 -1.15(-1.02%)
May 23, 2024 114.86 115.07 112.19 112.63 30,227 -1.56(-1.37%)
May 22, 2024 117.33 118.69 113.83 114.19 35,026 -4.10(-3.47%)
May 21, 2024 121.40 121.40 118.30 118.30 23,540 -3.09(-2.54%)
May 20, 2024 121.25 123.61 121.25 121.38 20,243 -0.66(-0.54%)
May 17, 2024 120.44 122.32 118.68 122.04 32,620 +1.61(+1.34%)
May 16, 2024 118.64 120.45 117.36 120.44 21,833 +2.01(+1.69%)
May 15, 2024 118.83 119.51 117.03 118.43 16,407 +0.49(+0.41%)
May 14, 2024 118.19 118.82 116.71 117.94 21,384 +1.75(+1.50%)
May 13, 2024 117.52 118.41 115.07 116.19 19,395 +0.32(+0.28%)
May 10, 2024 117.63 117.63 115.48 115.87 16,765 -1.07(-0.91%)
May 09, 2024 113.98 116.94 113.98 116.94 30,282 +3.89(+3.44%)
May 08, 2024 113.53 113.98 110.61 113.05 40,296 -1.97(-1.71%)
May 07, 2024 115.66 118.15 115.01 115.01 22,353 -0.55(-0.48%)
May 06, 2024 115.48 116.06 113.70 115.56 34,313 +0.23(+0.20%)
May 03, 2024 115.93 116.25 112.32 115.33 33,352 +2.13(+1.88%)
May 02, 2024 111.43 113.97 108.81 113.21 39,569 +3.19(+2.90%)
May 01, 2024 106.55 115.09 104.17 110.02 60,008 +4.09(+3.86%)
Apr 30, 2024 103.60 106.75 102.10 105.93 52,215 +0.56(+0.53%)
Apr 29, 2024 103.87 107.28 103.87 105.37 30,939 +2.33(+2.26%)
Apr 26, 2024 101.93 104.76 101.93 103.04 19,570 +1.39(+1.37%)
Apr 25, 2024 103.31 103.31 100.51 101.65 24,313 -2.67(-2.56%)
Apr 24, 2024 105.30 108.62 103.11 104.32 19,586 -2.15(-2.02%)
Apr 23, 2024 101.90 108.42 101.90 106.47 34,423 +4.35(+4.26%)
Apr 22, 2024 101.04 103.40 99.40 102.11 36,186 +1.52(+1.51%)
Apr 19, 2024 98.77 101.80 98.77 100.59 27,119 +1.12(+1.12%)
Apr 18, 2024 100.86 103.17 99.40 99.48 31,123 -1.52(-1.50%)
Apr 17, 2024 104.20 104.20 100.86 100.99 30,598 -1.36(-1.33%)
Apr 16, 2024 104.05 105.04 101.78 102.35 26,472 -1.95(-1.87%)
Apr 15, 2024 104.03 107.96 102.14 104.30 30,012 -0.56(-0.53%)
Apr 12, 2024 103.85 106.11 102.05 104.86 59,680 +0.29(+0.28%)
Apr 11, 2024 104.43 104.94 101.87 104.57 23,470 +0.67(+0.64%)
Apr 10, 2024 102.85 104.21 102.20 103.90 39,995 -2.84(-2.66%)
Apr 09, 2024 105.76 107.44 103.43 106.73 29,889 +0.75(+0.71%)
Apr 08, 2024 103.05 106.78 103.05 105.99 39,118 +5.21(+5.17%)
Apr 05, 2024 99.86 102.99 99.55 100.77 29,156 +0.76(+0.76%)
Apr 04, 2024 102.02 104.58 99.57 100.02 35,662 +0.36(+0.36%)
Apr 03, 2024 99.07 104.76 99.07 99.66 45,737 +0.40(+0.40%)
Apr 02, 2024 110.64 111.02 97.61 99.26 100,833 -12.58(-11.25%)
Apr 01, 2024 110.05 112.39 107.93 111.84 46,300 +2.27(+2.07%)
Mar 28, 2024 106.95 111.17 106.95 109.57 43,237 +2.48(+2.31%)
Mar 27, 2024 102.69 107.16 102.69 107.09 21,521 +4.90(+4.80%)
Mar 26, 2024 101.14 104.28 98.68 102.19 42,677 +2.46(+2.46%)
Mar 25, 2024 103.89 104.24 99.13 99.74 25,418 -3.13(-3.04%)
Mar 22, 2024 107.32 108.35 102.12 102.86 23,357 -3.52(-3.30%)
Mar 21, 2024 105.66 108.29 103.00 106.38 60,735 +2.08(+1.99%)
Mar 20, 2024 101.91 104.57 100.87 104.30 34,857 +2.67(+2.62%)
Mar 19, 2024 101.62 102.84 100.60 101.63 25,155 +0.06(+0.06%)
Mar 18, 2024 100.72 103.52 100.65 101.57 27,527 +0.64(+0.63%)
Mar 15, 2024 99.07 103.10 98.19 100.93 52,581 +1.23(+1.23%)
Mar 14, 2024 105.28 105.74 98.72 99.71 44,456 -5.57(-5.29%)
Mar 13, 2024 106.58 107.32 104.53 105.28 39,534 -1.04(-0.98%)
Mar 12, 2024 107.23 107.27 105.28 106.32 25,175 -0.36(-0.34%)
Mar 11, 2024 111.97 111.97 105.85 106.67 46,215 -5.16(-4.62%)
Mar 08, 2024 115.03 115.58 111.03 111.84 22,373 -2.10(-1.84%)
Mar 07, 2024 112.86 114.81 112.86 113.94 23,310 +2.30(+2.06%)
Mar 06, 2024 112.47 113.19 109.63 111.64 43,896 +0.54(+0.49%)
Mar 05, 2024 110.55 111.54 109.04 111.10 48,343 -1.04(-0.93%)
Mar 04, 2024 109.47 112.37 108.44 112.14 38,446 +2.86(+2.62%)
Mar 01, 2024 109.28 109.39 105.35 109.27 50,404 +0.24(+0.22%)
Feb 29, 2024 109.75 112.34 108.15 109.03 54,673 +1.99(+1.86%)
Feb 28, 2024 106.32 107.05 104.35 107.05 39,572 -0.38(-0.35%)
Feb 27, 2024 107.03 109.66 105.37 107.42 34,997 +1.71(+1.61%)
Feb 26, 2024 104.36 106.53 104.07 105.72 17,746 +1.29(+1.23%)
Feb 23, 2024 104.21 105.66 101.28 104.43 69,848 -0.31(-0.30%)
Feb 22, 2024 102.32 105.30 101.74 104.74 74,357 +2.37(+2.32%)
Feb 21, 2024 102.43 103.03 99.77 102.37 32,992 -0.59(-0.57%)
Feb 20, 2024 101.03 103.43 99.91 102.96 39,069 +0.55(+0.54%)
Feb 16, 2024 102.72 105.98 101.76 102.41 63,813 -1.55(-1.50%)
Feb 15, 2024 98.44 106.23 97.32 103.96 70,836 +7.11(+7.34%)
Feb 14, 2024 92.39 97.33 90.44 96.86 70,432 +6.22(+6.86%)
Feb 13, 2024 91.54 94.69 89.42 90.63 61,454 -4.42(-4.65%)
Feb 12, 2024 94.23 95.90 93.92 95.05 42,378 +1.48(+1.58%)
Feb 09, 2024 93.55 94.12 90.98 93.58 53,718 +0.46(+0.49%)
Feb 08, 2024 91.58 93.15 89.84 93.12 54,757 +2.76(+3.06%)
Feb 07, 2024 96.66 96.66 90.06 90.35 65,510 -5.27(-5.52%)
Feb 06, 2024 98.77 101.65 94.87 95.63 64,742 -3.38(-3.41%)
Feb 05, 2024 92.20 101.25 91.04 99.01 93,609 +5.28(+5.64%)
Feb 02, 2024 91.72 94.64 89.84 93.72 60,905 -0.07(-0.07%)
Feb 01, 2024 93.92 94.69 90.57 93.79 48,133 +2.44(+2.67%)
Jan 31, 2024 93.88 95.97 91.24 91.35 58,462 -2.42(-2.58%)
Jan 30, 2024 95.66 96.64 93.66 93.77 29,945 -2.37(-2.47%)
Jan 29, 2024 94.46 97.05 92.93 96.15 54,135 +1.42(+1.49%)
Jan 26, 2024 93.05 95.71 92.27 94.73 38,414 +2.85(+3.10%)
Jan 25, 2024 94.57 94.57 91.31 91.88 49,455 -1.07(-1.15%)
Jan 24, 2024 95.00 97.04 92.03 92.95 58,710 +0.21(+0.23%)
Jan 23, 2024 97.41 97.41 91.38 92.74 49,407 -3.37(-3.51%)
Jan 22, 2024 92.36 96.63 92.36 96.11 50,909 +5.15(+5.67%)
Jan 19, 2024 91.09 91.18 88.39 90.95 49,833 +0.54(+0.60%)
Jan 18, 2024 92.42 92.42 89.35 90.41 47,830 -1.62(-1.76%)
Jan 17, 2024 93.06 95.22 91.16 92.03 57,625 -3.05(-3.21%)
Jan 16, 2024 95.79 95.45 93.37 95.08 56,601 -0.60(-0.63%)
Jan 12, 2024 98.37 100.57 94.50 95.68 70,279 -0.38(-0.39%)
Jan 11, 2024 98.78 99.05 94.76 96.06 70,618 -3.46(-3.48%)
Jan 10, 2024 101.70 102.45 97.07 99.52 56,204 -2.20(-2.17%)
Jan 09, 2024 101.33 104.16 98.74 101.72 78,049 -0.53(-0.52%)
Jan 08, 2024 98.61 102.27 95.74 102.25 46,110 +3.61(+3.66%)
Jan 05, 2024 99.39 100.71 97.11 98.64 65,117 -1.70(-1.70%)
Jan 04, 2024 98.71 103.75 97.81 100.34 75,308 +3.50(+3.61%)
Jan 03, 2024 106.01 106.01 94.96 96.85 104,829 -9.10(-8.59%)
Jan 02, 2024 104.30 108.76 102.31 105.95 107,416 +1.49(+1.42%)
Dec 29, 2023 106.18 106.72 103.29 104.46 54,630 -1.23(-1.16%)
Dec 28, 2023 102.62 107.16 101.73 105.69 150,311 +2.18(+2.11%)
Dec 27, 2023 104.69 105.44 103.29 103.51 34,933 -1.19(-1.13%)
Dec 26, 2023 105.53 105.53 102.95 104.69 36,187 -0.08(-0.08%)
Dec 22, 2023 104.69 106.72 102.29 104.77 63,059 +0.75(+0.72%)
Dec 21, 2023 102.56 104.25 102.30 104.02 37,956 +2.12(+2.08%)
Dec 20, 2023 104.33 106.04 101.90 101.90 83,328 -2.79(-2.67%)
Dec 19, 2023 107.82 110.22 104.40 104.69 102,266 -1.22(-1.15%)
Dec 18, 2023 110.66 110.66 104.92 105.91 46,492 -4.14(-3.76%)
Dec 15, 2023 115.66 119.36 109.78 110.05 164,140 -4.68(-4.08%)
Dec 14, 2023 110.00 116.72 110.00 114.72 70,907 +6.62(+6.12%)
Dec 13, 2023 102.06 108.13 100.89 108.10 59,476 +5.78(+5.65%)
Dec 12, 2023 103.54 105.00 100.70 102.32 46,076 -0.76(-0.74%)
Dec 11, 2023 102.55 104.78 100.91 103.08 56,241 +0.37(+0.36%)
Dec 08, 2023 100.16 103.99 98.47 102.71 54,096 +2.61(+2.61%)
Dec 07, 2023 95.42 100.34 92.55 100.10 51,035 +5.33(+5.63%)
Dec 06, 2023 95.70 99.09 94.19 94.76 73,864 +0.05(+0.05%)
Dec 05, 2023 94.84 96.82 93.66 94.71 56,028 -0.50(-0.52%)
Dec 04, 2023 90.39 95.67 90.39 95.21 59,157 +5.11(+5.67%)
Dec 01, 2023 84.41 90.86 84.41 90.11 46,143 +4.99(+5.86%)
Nov 30, 2023 87.34 88.74 84.94 85.12 43,820 -2.48(-2.83%)
Nov 29, 2023 87.64 89.64 86.87 87.60 38,906 +0.39(+0.45%)
Nov 28, 2023 85.64 87.50 84.77 87.21 39,704 +1.18(+1.38%)
Nov 27, 2023 91.07 92.41 86.03 86.03 37,117 -5.14(-5.63%)
Nov 24, 2023 87.38 91.55 87.17 91.16 28,020 +3.71(+4.24%)
Nov 22, 2023 89.60 90.15 86.59 87.45 65,759 -0.68(-0.77%)
Nov 21, 2023 88.31 89.88 86.65 88.13 35,503 -0.78(-0.87%)
Nov 20, 2023 90.12 91.95 88.62 88.91 32,257 -0.60(-0.67%)
Nov 17, 2023 91.52 91.52 88.42 89.50 41,320 -1.68(-1.84%)
Nov 16, 2023 93.43 100.12 90.41 91.18 30,104 -2.14(-2.29%)
Nov 15, 2023 94.47 97.15 92.02 93.32 43,520 +0.19(+0.20%)
Nov 14, 2023 87.50 94.08 87.50 93.14 49,983 +8.99(+10.68%)
Nov 13, 2023 85.37 85.70 82.47 84.15 33,413 -0.49(-0.58%)
Nov 10, 2023 86.13 87.14 83.35 84.64 34,741 -0.62(-0.72%)
Nov 09, 2023 92.84 93.47 84.23 85.25 75,674 -8.03(-8.61%)
Nov 08, 2023 92.43 93.76 91.01 93.28 24,491 +0.41(+0.44%)
Nov 07, 2023 89.75 92.99 88.70 92.88 39,644 +1.40(+1.53%)
Nov 06, 2023 94.88 96.73 88.63 91.47 76,373 -1.30(-1.41%)
Nov 03, 2023 92.17 94.95 90.92 92.78 49,106 +2.87(+3.19%)
Nov 02, 2023 90.36 93.15 86.80 89.91 59,569 +1.27(+1.44%)
Nov 01, 2023 93.35 97.11 87.35 88.64 46,858 -4.75(-5.08%)
Oct 31, 2023 94.54 95.62 92.89 93.38 40,399 -0.16(-0.17%)
Oct 30, 2023 97.44 99.22 92.10 93.54 62,325 -2.52(-2.62%)
Oct 27, 2023 96.01 96.27 93.50 96.06 34,763 -0.05(-0.05%)
Oct 26, 2023 99.86 100.58 95.88 96.11 20,856 -3.41(-3.43%)
Oct 25, 2023 99.83 99.83 97.07 99.52 50,175 -1.40(-1.39%)
Oct 24, 2023 98.62 101.45 97.65 100.93 39,920 +3.32(+3.41%)
Oct 23, 2023 95.87 99.38 95.87 97.60 42,147 +1.50(+1.56%)
Oct 20, 2023 98.13 99.72 95.83 96.10 25,553 -2.03(-2.07%)
Oct 19, 2023 99.83 101.31 97.87 98.13 25,139 -1.38(-1.39%)
Oct 18, 2023 104.27 104.27 99.50 99.51 25,124 -6.86(-6.45%)
Oct 17, 2023 99.02 106.77 99.02 106.37 51,687 +7.89(+8.01%)
Oct 16, 2023 102.32 102.82 98.30 98.48 49,605 -2.49(-2.46%)
Oct 13, 2023 101.93 102.31 98.86 100.97 39,062 -1.18(-1.16%)
Oct 12, 2023 107.69 107.69 102.02 102.15 50,791 -4.89(-4.57%)
Oct 11, 2023 107.01 108.39 105.68 107.04 50,960 +0.97(+0.91%)
Oct 10, 2023 102.77 106.66 102.50 106.07 36,364 +4.14(+4.06%)
Oct 09, 2023 97.53 102.65 97.53 101.93 33,587 +2.38(+2.39%)
Oct 06, 2023 97.93 99.81 97.26 99.55 22,794 +0.89(+0.90%)
Oct 05, 2023 97.66 98.84 95.59 98.67 48,125 +0.19(+0.19%)
Oct 04, 2023 98.09 98.98 94.28 98.48 60,947 +2.05(+2.13%)
Oct 03, 2023 98.84 100.65 95.79 96.43 46,305 -3.52(-3.52%)
Oct 02, 2023 103.54 103.54 98.94 99.95 45,653 -4.62(-4.42%)
Sep 29, 2023 105.13 105.50 102.76 104.57 38,035 +0.79(+0.76%)
Sep 28, 2023 106.85 107.99 103.35 103.78 86,091 -2.61(-2.45%)
Sep 27, 2023 109.49 109.98 106.02 106.39 41,762 -3.25(-2.96%)
Sep 26, 2023 112.30 112.30 109.14 109.64 59,171 -2.21(-1.98%)
Sep 25, 2023 111.92 112.09 111.25 111.85 23,503 -0.56(-0.50%)
Sep 22, 2023 112.26 114.11 110.19 112.40 42,119 -0.06(-0.05%)
Sep 21, 2023 117.59 117.59 110.95 112.46 39,806 -3.98(-3.42%)
Sep 20, 2023 119.75 121.06 116.15 116.44 21,359 -1.86(-1.57%)
Sep 19, 2023 119.46 120.08 118.17 118.31 20,830 -2.78(-2.29%)
Sep 18, 2023 121.93 123.27 120.66 121.08 26,599 -1.24(-1.02%)
Sep 15, 2023 125.48 128.67 120.74 122.33 77,505 -2.67(-2.13%)
Sep 14, 2023 122.90 125.35 121.32 124.99 47,235 +2.71(+2.21%)
Sep 13, 2023 121.09 123.95 120.88 122.29 33,290 +0.00(+0.00%)
Sep 12, 2023 126.08 127.07 121.76 122.29 25,878 -4.47(-3.53%)
Sep 11, 2023 123.61 127.50 123.25 126.75 34,094 +4.60(+3.76%)
Sep 08, 2023 126.95 126.95 122.16 122.16 25,440 -7.79(-6.00%)
Sep 07, 2023 128.68 131.51 125.22 129.95 33,175 -0.06(-0.05%)
Sep 06, 2023 129.18 130.47 128.22 130.01 34,853 +1.06(+0.83%)
Sep 05, 2023 138.24 139.75 128.50 128.94 34,575 -10.82(-7.74%)
Sep 01, 2023 144.24 144.77 139.18 139.76 25,328 -2.92(-2.04%)
Aug 31, 2023 142.75 144.07 141.52 142.68 35,110 +2.33(+1.66%)
Aug 30, 2023 139.24 141.28 138.34 140.35 33,415 +1.59(+1.15%)
Aug 29, 2023 141.16 143.05 138.23 138.76 62,546 -0.24(-0.17%)
Aug 28, 2023 141.54 143.08 138.17 139.00 21,005 -2.12(-1.50%)
Aug 25, 2023 138.12 142.32 138.12 141.11 19,403 +3.53(+2.56%)
Aug 24, 2023 137.22 139.26 136.49 137.59 28,128 -0.56(-0.40%)
Aug 23, 2023 137.25 139.16 137.09 138.14 19,362 +0.56(+0.40%)
Aug 22, 2023 135.90 138.09 135.20 137.59 16,563 +1.17(+0.86%)
Aug 21, 2023 138.34 139.66 134.90 136.41 21,896 -0.94(-0.68%)
Aug 18, 2023 136.67 139.86 136.67 137.35 23,105 -0.75(-0.55%)
Aug 17, 2023 139.16 139.16 137.03 138.10 29,190 -0.21(-0.15%)
Aug 16, 2023 137.79 139.39 136.73 138.31 24,753 -0.80(-0.57%)
Aug 15, 2023 137.78 140.56 137.78 139.11 14,076 -0.27(-0.19%)
Aug 14, 2023 137.50 139.67 136.51 139.37 34,813 +0.59(+0.42%)
Aug 11, 2023 139.24 140.66 136.92 138.79 23,320 -0.04(-0.03%)
Aug 10, 2023 136.99 139.59 136.98 138.83 42,174 +1.84(+1.34%)
Aug 09, 2023 137.23 138.73 136.36 136.99 23,733 -1.19(-0.86%)
Aug 08, 2023 136.18 139.00 135.60 138.18 24,913 +2.31(+1.70%)
Aug 07, 2023 134.50 137.76 133.29 135.88 30,219 +0.60(+0.44%)
Aug 04, 2023 131.08 135.94 131.03 135.28 31,288 +3.42(+2.59%)
Aug 03, 2023 126.75 138.10 125.42 131.86 49,804 +6.55(+5.23%)
Aug 02, 2023 124.85 126.70 121.95 125.31 37,815 -1.29(-1.02%)
Aug 01, 2023 126.39 128.78 125.21 126.60 32,538 -1.30(-1.02%)
Jul 31, 2023 132.66 132.66 127.36 127.90 22,401 +0.61(+0.48%)
Jul 28, 2023 128.04 129.07 126.68 127.30 21,209 +0.18(+0.14%)
Jul 27, 2023 131.01 131.01 125.24 127.12 31,547 -5.11(-3.86%)
Jul 26, 2023 126.80 133.11 126.52 132.23 39,629 +5.34(+4.21%)
Jul 25, 2023 124.76 128.57 123.77 126.89 62,514 +1.75(+1.40%)
Jul 24, 2023 124.37 125.97 123.40 125.14 35,103 +1.96(+1.59%)
Jul 21, 2023 124.74 125.19 121.90 123.18 38,478 -1.18(-0.95%)
Jul 20, 2023 124.90 126.39 123.17 124.36 35,602 -0.83(-0.66%)
Jul 19, 2023 120.38 127.95 120.38 125.19 58,174 +5.86(+4.91%)
Jul 18, 2023 121.61 121.85 118.02 119.33 48,417 -2.37(-1.94%)
Jul 17, 2023 121.95 122.57 118.35 121.70 46,937 +0.06(+0.05%)
Jul 14, 2023 121.62 122.70 120.11 121.64 23,397 +0.60(+0.49%)
Jul 13, 2023 124.53 125.85 119.37 121.04 62,394 -2.31(-1.87%)
Jul 12, 2023 125.69 126.82 123.35 123.35 28,008 -0.03(-0.02%)
Jul 11, 2023 122.08 124.72 122.08 123.38 31,412 +0.97(+0.79%)
Jul 10, 2023 121.46 125.64 121.46 122.41 29,304 +1.08(+0.89%)
Jul 07, 2023 123.28 123.28 120.87 121.33 25,877 -1.81(-1.47%)
Jul 06, 2023 123.27 123.57 121.28 123.14 24,452 -0.97(-0.78%)
Jul 05, 2023 124.76 127.10 123.78 124.11 36,225 -3.53(-2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.