Skip to main content
Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
119.47
-0.10 (-0.08%)
Mar 31, 2025, 3:34 PM EDT - Market open

Mesa Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025116.13117.35115.03117.34--1.87%28,343
Mar 28, 2025124.36125.00117.14119.57119.57-4.07%63,440
Mar 27, 2025121.90126.00121.90124.64124.642.26%73,988
Mar 26, 2025124.88126.10121.89121.89121.89-2.81%58,695
Mar 25, 2025127.72128.00125.07125.42125.42-2.36%54,792
Mar 24, 2025128.28130.12126.00128.45128.452.65%60,585
Mar 21, 2025122.77125.14120.58125.14125.141.33%73,066
Mar 20, 2025121.74124.85121.13123.50123.50-0.60%35,139
Mar 19, 2025125.53125.53122.63124.24124.24-1.49%66,140
Mar 18, 2025127.42127.42124.27126.12126.12-1.98%40,859
Mar 17, 2025125.18129.72125.18128.67128.671.97%27,203
Mar 14, 2025123.62127.74123.48126.18126.183.15%20,356
Mar 13, 2025122.80123.52119.08122.33122.33-0.88%24,367
Mar 12, 2025126.12128.25122.44123.42123.42-1.03%25,818
Mar 11, 2025127.01128.61122.93124.71124.71-0.76%32,263
Mar 10, 2025135.37135.37124.70125.67125.67-8.63%29,123
Mar 7, 2025137.67142.19137.54137.54137.54-0.48%48,144
Mar 6, 2025134.91139.14134.91138.21138.210.48%51,362
Mar 5, 2025135.22141.75135.22137.55137.550.96%45,093
Mar 4, 2025133.99137.47131.89136.24136.240.59%58,631
Mar 3, 2025139.09140.10134.45135.44135.44-2.83%71,868
Feb 28, 2025136.22140.16135.16139.38139.382.95%39,803
Feb 27, 2025144.07144.07135.38135.38135.23-6.31%25,070
Feb 26, 2025144.45147.59143.58144.50144.330.10%18,258
Feb 25, 2025146.13146.68142.80144.36144.19-0.88%20,719
Feb 24, 2025142.09148.77140.28145.64145.472.78%33,936
Feb 21, 2025147.49147.49139.35141.70141.54-2.88%24,429
Feb 20, 2025149.12149.12140.91145.90145.73-2.86%23,940
Feb 19, 2025144.66152.03144.21150.20150.033.61%28,815
Feb 18, 2025146.66146.66142.58144.96144.79-0.54%17,464
Feb 14, 2025146.97147.51143.50145.74145.570.08%16,709
Feb 13, 2025143.50145.63143.50145.63145.462.10%17,054
Feb 12, 2025147.24149.66141.97142.63142.47-5.23%35,315
Feb 11, 2025154.26154.26145.86150.50150.33-2.75%51,617
Feb 10, 2025148.45155.12142.80154.76154.584.72%80,352
Feb 7, 2025141.73148.00138.01147.79147.624.28%58,015
Feb 6, 2025138.34143.27135.83141.73141.572.04%49,509
Feb 5, 2025139.25143.06138.27138.90138.741.19%39,637
Feb 4, 2025135.50152.75135.50137.27137.112.49%68,479
Feb 3, 2025132.88135.65132.50133.93133.78-2.73%22,440
Jan 31, 2025142.28142.63135.68137.69137.53-3.21%34,159
Jan 30, 2025138.42144.84138.14142.25142.094.04%15,563
Jan 29, 2025138.07138.88135.11136.72136.56-1.92%24,494
Jan 28, 2025138.00146.25138.00139.40139.24-0.06%43,924
Jan 27, 2025139.49140.50133.51139.49139.33-0.70%36,263
Jan 24, 2025141.61149.50138.95140.47140.31-1.36%17,799
Jan 23, 2025143.70143.70138.64142.41142.25-1.68%27,969
Jan 22, 2025146.51147.06143.38144.85144.68-1.22%27,826
Jan 21, 2025141.65148.00141.65146.64146.475.04%48,255
Jan 17, 2025138.31144.91138.31139.61139.451.79%30,081