Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
73.27
+2.03 (2.85%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 71.33 | 75.10 | 70.72 | 73.27 | 73.27 | 2.85% | 119,839 |
| Oct 2, 2025 | 70.10 | 71.50 | 68.39 | 71.24 | 71.24 | 1.09% | 115,671 |
| Oct 1, 2025 | 66.52 | 70.91 | 66.52 | 70.47 | 70.47 | 5.16% | 99,985 |
| Sep 30, 2025 | 64.00 | 67.30 | 63.48 | 67.01 | 67.01 | 4.59% | 185,660 |
| Sep 29, 2025 | 65.01 | 65.07 | 63.64 | 64.07 | 64.07 | -0.68% | 85,529 |
| Sep 26, 2025 | 64.46 | 65.96 | 63.96 | 64.51 | 64.51 | 0.58% | 97,002 |
| Sep 25, 2025 | 65.51 | 66.49 | 63.49 | 64.14 | 64.14 | -3.42% | 154,070 |
| Sep 24, 2025 | 70.16 | 70.57 | 66.26 | 66.41 | 66.41 | -5.32% | 192,521 |
| Sep 23, 2025 | 73.85 | 74.77 | 68.72 | 70.14 | 70.14 | -5.23% | 291,740 |
| Sep 22, 2025 | 73.60 | 75.61 | 71.31 | 74.01 | 74.01 | 1.19% | 172,606 |
| Sep 19, 2025 | 68.82 | 73.79 | 67.94 | 73.14 | 73.14 | 5.74% | 1,121,862 |
| Sep 18, 2025 | 66.25 | 70.67 | 65.10 | 69.17 | 69.17 | 6.17% | 134,429 |
| Sep 17, 2025 | 65.51 | 68.50 | 64.71 | 65.15 | 65.15 | 0.29% | 135,699 |
| Sep 16, 2025 | 66.43 | 67.07 | 63.00 | 64.96 | 64.96 | -2.01% | 138,617 |
| Sep 15, 2025 | 61.66 | 67.91 | 61.42 | 66.29 | 66.29 | 7.51% | 262,297 |
| Sep 12, 2025 | 62.86 | 62.86 | 59.44 | 61.66 | 61.66 | -2.27% | 195,743 |
| Sep 11, 2025 | 59.42 | 64.35 | 58.83 | 63.09 | 63.09 | 5.99% | 144,622 |
| Sep 10, 2025 | 61.32 | 61.91 | 59.45 | 59.53 | 59.53 | -3.35% | 145,625 |
| Sep 9, 2025 | 63.47 | 63.47 | 60.43 | 61.59 | 61.59 | -3.40% | 182,539 |
| Sep 8, 2025 | 63.20 | 63.87 | 60.63 | 63.76 | 63.76 | -1.53% | 198,805 |
| Sep 5, 2025 | 65.13 | 68.00 | 63.80 | 64.75 | 64.75 | 0.65% | 101,655 |
| Sep 4, 2025 | 61.41 | 64.44 | 59.63 | 64.33 | 64.33 | 4.79% | 157,061 |
| Sep 3, 2025 | 63.67 | 65.92 | 60.58 | 61.39 | 61.39 | -4.39% | 121,966 |
| Sep 2, 2025 | 66.79 | 67.00 | 63.74 | 64.21 | 64.21 | -5.23% | 85,505 |
| Aug 29, 2025 | 67.03 | 68.18 | 66.98 | 67.75 | 67.75 | 0.52% | 102,083 |
| Aug 28, 2025 | 68.68 | 68.68 | 66.90 | 67.40 | 67.24 | -2.01% | 80,481 |
| Aug 27, 2025 | 69.15 | 70.30 | 68.00 | 68.79 | 68.62 | -0.79% | 64,632 |
| Aug 26, 2025 | 71.94 | 72.95 | 68.99 | 69.33 | 69.17 | -3.79% | 171,278 |
| Aug 25, 2025 | 73.14 | 73.14 | 70.28 | 72.06 | 71.89 | -1.23% | 48,799 |
| Aug 22, 2025 | 67.50 | 73.20 | 67.32 | 72.96 | 72.79 | 9.04% | 110,982 |
| Aug 21, 2025 | 68.20 | 69.51 | 66.66 | 66.91 | 66.75 | -2.85% | 100,065 |
| Aug 20, 2025 | 69.72 | 70.70 | 68.59 | 68.87 | 68.71 | -1.91% | 58,445 |
| Aug 19, 2025 | 69.04 | 70.59 | 67.53 | 70.21 | 70.05 | 2.65% | 52,195 |
| Aug 18, 2025 | 68.94 | 70.02 | 66.72 | 68.40 | 68.24 | -0.68% | 82,205 |
| Aug 15, 2025 | 68.20 | 69.98 | 65.52 | 68.87 | 68.71 | 1.44% | 165,055 |
| Aug 14, 2025 | 68.15 | 69.27 | 63.54 | 67.89 | 67.73 | -2.01% | 105,849 |
| Aug 13, 2025 | 63.27 | 69.46 | 60.63 | 69.28 | 69.12 | 9.50% | 133,926 |
| Aug 12, 2025 | 60.59 | 63.78 | 60.59 | 63.27 | 63.12 | 4.60% | 85,882 |
| Aug 11, 2025 | 64.73 | 65.88 | 59.94 | 60.49 | 60.35 | -5.91% | 115,557 |
| Aug 8, 2025 | 63.28 | 65.00 | 62.54 | 64.29 | 64.14 | 1.29% | 139,979 |
| Aug 7, 2025 | 63.81 | 66.15 | 63.00 | 63.47 | 63.32 | 2.35% | 174,329 |
| Aug 6, 2025 | 57.81 | 62.91 | 55.45 | 62.01 | 61.86 | 7.96% | 278,843 |
| Aug 5, 2025 | 74.90 | 75.91 | 57.41 | 57.44 | 57.31 | -24.92% | 241,105 |
| Aug 4, 2025 | 75.42 | 76.85 | 72.83 | 76.50 | 76.32 | 2.12% | 84,010 |
| Aug 1, 2025 | 75.22 | 75.22 | 72.43 | 74.91 | 74.73 | -2.05% | 119,010 |
| Jul 31, 2025 | 78.12 | 80.40 | 76.27 | 76.48 | 76.30 | -2.94% | 82,213 |
| Jul 30, 2025 | 77.39 | 79.59 | 76.03 | 78.80 | 78.61 | 2.63% | 102,809 |
| Jul 29, 2025 | 78.00 | 78.00 | 76.14 | 76.78 | 76.60 | -0.62% | 65,904 |
| Jul 28, 2025 | 75.80 | 78.31 | 74.36 | 77.26 | 77.08 | 2.17% | 82,539 |
| Jul 25, 2025 | 74.13 | 75.63 | 73.96 | 75.62 | 75.44 | 1.74% | 61,848 |