Skip to main content
Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
109.09
+8.23 (8.16%)
Nov 22, 2024, 4:00 PM EST - Market closed

Mesa Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024101.02110.94100.31109.09109.098.16%63,432
Nov 21, 202498.85102.9298.72100.86100.862.30%67,489
Nov 20, 202498.56101.3497.9098.5998.59-1.16%30,071
Nov 19, 2024101.19102.0799.4799.7599.75-3.20%34,708
Nov 18, 2024102.16103.9399.58103.05103.050.60%54,482
Nov 15, 2024105.30105.30102.00102.44102.44-2.07%35,045
Nov 14, 2024107.13110.19103.59104.60104.60-2.94%31,364
Nov 13, 2024114.42114.42107.77107.77107.77-4.12%27,193
Nov 12, 2024117.73119.68111.63112.40112.40-5.50%44,351
Nov 11, 2024120.33121.00117.56118.94118.940.08%39,984
Nov 8, 2024118.06120.34113.26118.84118.840.81%44,680
Nov 7, 2024133.55133.55117.08117.89117.89-12.13%47,307
Nov 6, 2024133.10140.54130.82134.16134.1611.05%63,581
Nov 5, 2024117.47122.19117.35120.81120.811.99%43,268
Nov 4, 2024117.83120.08116.44118.45118.450.38%35,168
Nov 1, 2024115.36118.26113.65118.00118.003.47%33,542
Oct 31, 2024114.55115.32113.33114.04114.04-0.82%17,868
Oct 30, 2024111.77116.79111.77114.98114.982.04%27,549
Oct 29, 2024111.63113.24110.71112.68112.68-0.19%51,082
Oct 28, 2024114.73115.47112.08112.90112.90-0.12%40,721
Oct 25, 2024116.81117.88112.46113.04113.04-2.94%33,022
Oct 24, 2024121.35122.22115.68116.46116.46-2.95%36,915
Oct 23, 2024132.98132.98119.54120.00120.00-10.45%63,491
Oct 22, 2024132.54134.91131.06134.00134.000.52%33,817
Oct 21, 2024134.64134.64131.62133.31133.31-1.91%31,157
Oct 18, 2024133.25136.23129.83135.91135.912.14%17,082
Oct 17, 2024134.77134.83133.06133.06133.06-0.48%20,201
Oct 16, 2024131.52133.73130.84133.70133.702.10%44,764
Oct 15, 2024127.35131.87127.35130.95130.951.87%25,928
Oct 14, 2024125.32128.55124.92128.55128.551.88%25,144
Oct 11, 2024123.91127.47122.54126.18126.183.02%19,544
Oct 10, 2024122.56123.36120.37122.48122.48-1.56%22,151
Oct 9, 2024125.30126.49124.29124.42124.42-0.72%16,090
Oct 8, 2024126.98127.59125.07125.32125.32-1.29%16,728
Oct 7, 2024132.29132.29126.61126.96126.96-4.96%31,481
Oct 4, 2024133.16133.80132.05133.58133.582.24%13,010
Oct 3, 2024131.26135.46130.16130.65130.65-1.26%28,095
Oct 2, 2024130.20133.82130.20132.32132.321.48%23,901
Oct 1, 2024129.34131.18126.48130.39130.390.41%26,835
Sep 30, 2024127.80131.53127.54129.86129.861.68%28,690
Sep 27, 2024129.00131.64126.44127.72127.720.05%16,518
Sep 26, 2024126.11128.15124.62127.65127.653.28%27,277
Sep 25, 2024130.13130.13123.31123.60123.60-4.91%30,205
Sep 24, 2024126.07130.41126.07129.98129.983.04%18,051
Sep 23, 2024130.61130.61125.70126.15126.15-1.88%21,732
Sep 20, 2024127.60133.58126.74128.57128.570.11%84,795
Sep 19, 2024128.62129.11126.79128.43128.431.81%19,093
Sep 18, 2024122.80129.02122.80126.15126.152.73%24,427
Sep 17, 2024124.98129.74122.66122.80122.80-0.11%49,307
Sep 16, 2024126.32126.79122.34122.94122.94-2.20%26,152
Sep 13, 2024123.94127.39122.06125.71125.713.41%26,427
Sep 12, 2024120.22122.65117.62121.56121.561.66%46,406
Sep 11, 2024118.23119.69117.41119.57119.570.66%58,867
Sep 10, 2024121.55121.55116.59118.79118.79-1.66%83,484
Sep 9, 2024118.40122.91118.40120.79120.792.40%29,361
Sep 6, 2024119.24121.19116.85117.96117.96-1.67%33,139
Sep 5, 2024121.11122.29118.61119.96119.96-1.01%25,291
Sep 4, 2024124.21124.25120.55121.19121.19-2.89%25,233
Sep 3, 2024132.24132.24123.39124.80124.80-6.65%37,217
Aug 30, 2024134.38134.50130.81133.69133.69-0.38%33,431
Aug 29, 2024137.28137.36133.40134.20134.04-1.13%30,560
Aug 28, 2024138.93140.11134.17135.73135.57-3.64%48,584
Aug 27, 2024137.40141.17137.40140.86140.692.26%28,744
Aug 26, 2024138.42140.34136.04137.75137.591.41%26,066
Aug 23, 2024135.84140.23135.21135.84135.685.38%65,663
Aug 22, 2024128.38130.50127.56128.90128.75-1.64%14,161
Aug 21, 2024129.61131.41126.97131.05130.892.10%19,136
Aug 20, 2024127.28129.07126.78128.35128.20-1.89%16,715
Aug 19, 2024129.50130.83128.56130.82130.661.02%13,762
Aug 16, 2024128.25131.17126.00129.50129.350.45%22,491
Aug 15, 2024127.67131.73127.67128.92128.774.58%23,255
Aug 14, 2024127.02127.02122.95123.27123.12-1.82%21,194
Aug 13, 2024119.09126.18119.09125.56125.417.21%26,099
Aug 12, 2024121.27121.27116.92117.12116.98-2.02%33,378
Aug 9, 2024127.56127.56119.52119.53119.39-6.79%40,538
Aug 8, 2024119.60128.25119.31128.24128.097.77%29,437
Aug 7, 2024115.73119.77114.12118.99118.855.22%43,961
Aug 6, 2024107.50115.56105.42113.09112.968.00%26,771
Aug 5, 2024106.06106.9497.85104.71104.59-2.05%64,623
Aug 2, 2024104.53110.12102.28106.90106.77-3.72%31,589
Aug 1, 2024113.58115.08108.57111.03110.90-3.05%26,049
Jul 31, 2024111.54116.95110.14114.52114.383.76%38,555
Jul 30, 2024109.29111.06107.56110.37110.241.82%19,572
Jul 29, 2024109.44109.92107.83108.40108.27-1.47%22,106
Jul 26, 2024110.47111.89107.10110.02109.891.69%49,767
Jul 25, 2024109.51111.57107.38108.19108.06-0.26%67,842
Jul 24, 2024113.23115.40108.47108.47108.34-4.41%39,137
Jul 23, 2024110.39114.30110.39113.48113.342.41%45,369
Jul 22, 2024108.10110.81106.67110.81110.682.49%26,849
Jul 19, 2024107.69108.66106.34108.12107.990.60%34,217
Jul 18, 2024110.88112.56106.95107.48107.35-4.22%29,761
Jul 17, 2024111.41113.84109.05112.21112.08-0.96%26,527
Jul 16, 2024104.38113.31102.78113.30113.1710.21%41,452
Jul 15, 2024106.63107.63102.76102.80102.68-2.57%45,994
Jul 12, 2024106.22107.49104.30105.51105.380.49%27,602
Jul 11, 202496.00105.0396.00105.00104.8711.55%50,685
Jul 10, 202493.5994.2691.9794.1394.021.46%28,104
Jul 9, 202494.2695.2891.6192.7892.67-2.50%42,222
Jul 8, 202492.8696.1792.1695.1695.054.02%33,874
Jul 5, 202490.1891.6889.2491.4891.371.17%28,249