FRA, MLI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, MLI: MESA LABS INC.

26 Aug 2025

LAST: 61.00	CHANGE: 0.50	OPEN: 61.00	HIGH: 61.00	ASK: 0.00	VOLUME: 5
LAST: 61.00	CHG(%): 0.81	PREV: 61.50	LOW: 61.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	61.00	61.00	61.00	61.00	5
25 Aug 25	61.50	61.50	61.50	61.50	5
22 Aug 25	57.00	57.00	57.00	57.00	5
21 Aug 25	58.50	58.50	58.50	58.50	5
20 Aug 25	59.50	59.50	59.50	59.50	5
19 Aug 25	58.50	58.50	58.50	58.50	5
18 Aug 25	58.50	58.50	58.50	58.50	5
15 Aug 25	57.50	57.50	57.50	57.50	5
14 Aug 25	59.00	59.00	59.00	59.00	5
13 Aug 25	53.50	53.50	53.50	53.50	5

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.24
EPS Ratio:	6.29
PtB:	3.64
Shares:	110.7M
Market Cap:	6.753B

TECHNICAL INDICATORS

MA5:	59.50
MA10:	58.45
MA20:	58.80
MA50:	68.38
MA100:	82.92
MA200:	102.87
STO9:	88.89
STO14:	95.00
RSI14:	72.20
WPR14:	-5.00
MTM14:	8.29
ROC14:	0.16
ATR:	1.93
Week High:	61.50
Week Low:	57.00
Month High:	68.59
Month Low:	49.02
Year High:	146.73
Year Low:	49.02

RECENT DIVIDENDS

Date	Amount
30 May 2025	$0.14
28 Feb 2025	$0.14
29 Nov 2024	$0.14
30 Aug 2024	$0.14
31 May 2024	$0.14
28 Feb 2024	$0.14
29 Nov 2023	$0.14
30 Aug 2023	$0.14
30 May 2023	$0.14
27 Feb 2023	$0.14