Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
74.70
+0.50 (0.67%)
At close: Nov 6, 2025, 4:00 PM EST
74.87
+0.17 (0.23%)
After-hours: Nov 6, 2025, 4:10 PM EST
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 74.20 | 75.22 | 71.76 | 74.87 | 74.87 | 0.90% | 103,287 |
| Nov 5, 2025 | 73.59 | 74.91 | 71.34 | 74.20 | 74.20 | 0.62% | 123,205 |
| Nov 4, 2025 | 72.51 | 75.80 | 72.50 | 73.74 | 73.74 | 0.26% | 90,073 |
| Nov 3, 2025 | 71.62 | 74.45 | 70.02 | 73.55 | 73.55 | 2.31% | 69,223 |
| Oct 31, 2025 | 75.88 | 76.65 | 70.13 | 71.89 | 71.89 | -5.43% | 132,561 |
| Oct 30, 2025 | 76.00 | 78.00 | 74.73 | 76.02 | 76.02 | -0.90% | 80,959 |
| Oct 29, 2025 | 77.37 | 78.00 | 75.34 | 76.71 | 76.71 | -1.54% | 73,222 |
| Oct 28, 2025 | 76.11 | 79.19 | 75.41 | 77.91 | 77.91 | 1.33% | 95,022 |
| Oct 27, 2025 | 79.43 | 80.50 | 76.50 | 76.89 | 76.89 | -2.89% | 69,442 |
| Oct 24, 2025 | 78.98 | 79.56 | 77.23 | 79.17 | 79.17 | 0.62% | 58,380 |
| Oct 23, 2025 | 77.73 | 80.04 | 76.85 | 78.68 | 78.68 | 0.98% | 92,287 |
| Oct 22, 2025 | 78.32 | 80.84 | 77.72 | 77.92 | 77.92 | -1.27% | 82,226 |
| Oct 21, 2025 | 76.64 | 79.65 | 75.97 | 78.92 | 78.92 | 3.24% | 58,464 |
| Oct 20, 2025 | 73.62 | 76.44 | 72.65 | 76.44 | 76.44 | 4.60% | 50,238 |
| Oct 17, 2025 | 73.50 | 74.39 | 70.91 | 73.08 | 73.08 | -1.45% | 86,637 |
| Oct 16, 2025 | 71.36 | 75.00 | 70.59 | 74.15 | 74.15 | 4.82% | 90,386 |
| Oct 15, 2025 | 72.07 | 73.47 | 69.43 | 70.74 | 70.74 | -1.04% | 83,085 |
| Oct 14, 2025 | 67.43 | 72.62 | 67.40 | 71.48 | 71.48 | 4.63% | 99,538 |
| Oct 13, 2025 | 68.91 | 68.99 | 66.56 | 68.32 | 68.32 | 0.86% | 78,838 |
| Oct 10, 2025 | 72.08 | 73.17 | 66.94 | 67.73 | 67.73 | -5.48% | 119,867 |
| Oct 9, 2025 | 70.58 | 71.88 | 69.51 | 71.66 | 71.66 | 1.29% | 180,660 |
| Oct 8, 2025 | 68.61 | 70.87 | 68.61 | 70.75 | 70.75 | 3.74% | 72,988 |
| Oct 7, 2025 | 72.65 | 75.77 | 67.75 | 68.20 | 68.20 | -5.21% | 117,385 |
| Oct 6, 2025 | 74.25 | 74.55 | 71.86 | 71.95 | 71.95 | -1.80% | 72,436 |
| 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 |