Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
88.80
+0.38 (0.43%)
At close: Apr 1, 2026, 4:00 PM EDT
88.46
-0.34 (-0.38%)
After-hours: Apr 1, 2026, 4:10 PM EDT
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 89.78 | 90.48 | 89.65 | 89.73 | - | 1.48% | 118,705 |
| Mar 31, 2026 | 85.96 | 88.88 | 85.96 | 88.42 | 88.42 | 3.94% | 99,216 |
| Mar 30, 2026 | 82.42 | 85.24 | 81.37 | 85.07 | 85.07 | 3.66% | 96,612 |
| Mar 27, 2026 | 81.68 | 82.96 | 81.51 | 82.07 | 82.07 | 0.39% | 142,964 |
| Mar 26, 2026 | 81.69 | 83.80 | 81.25 | 81.75 | 81.75 | -2.21% | 74,508 |
| Mar 25, 2026 | 82.75 | 84.36 | 82.16 | 83.60 | 83.60 | 3.04% | 92,359 |
| Mar 24, 2026 | 80.30 | 82.50 | 79.38 | 81.13 | 81.13 | -1.54% | 99,074 |
| Mar 23, 2026 | 82.22 | 84.65 | 80.84 | 82.40 | 82.40 | 3.00% | 134,670 |
| Mar 20, 2026 | 82.68 | 83.24 | 79.90 | 80.00 | 80.00 | -3.05% | 110,060 |
| Mar 19, 2026 | 79.69 | 83.20 | 79.43 | 82.52 | 82.52 | 2.73% | 82,621 |
| Mar 18, 2026 | 80.98 | 82.62 | 79.66 | 80.33 | 80.33 | -1.66% | 72,479 |
| Mar 17, 2026 | 78.98 | 83.35 | 78.98 | 81.69 | 81.69 | 3.43% | 103,378 |
| Mar 16, 2026 | 78.90 | 79.63 | 76.89 | 78.98 | 78.98 | 1.31% | 206,501 |
| Mar 13, 2026 | 78.26 | 79.46 | 77.01 | 77.96 | 77.96 | 0.19% | 194,521 |
| Mar 12, 2026 | 79.00 | 80.26 | 77.67 | 77.81 | 77.81 | -3.46% | 142,560 |
| Mar 11, 2026 | 76.29 | 84.23 | 76.29 | 80.60 | 80.60 | 10.06% | 292,417 |
| Mar 10, 2026 | 84.80 | 86.05 | 71.07 | 73.23 | 73.23 | -16.49% | 301,994 |
| Mar 9, 2026 | 85.36 | 88.05 | 84.26 | 87.69 | 87.69 | 0.71% | 110,270 |
| Mar 6, 2026 | 86.10 | 88.49 | 84.21 | 87.07 | 87.07 | -0.59% | 110,758 |
| Mar 5, 2026 | 91.48 | 91.48 | 86.82 | 87.59 | 87.59 | -5.64% | 137,248 |
| Mar 4, 2026 | 92.56 | 94.40 | 91.38 | 92.83 | 92.83 | 1.61% | 130,793 |
| Mar 3, 2026 | 90.43 | 93.07 | 87.01 | 91.36 | 91.36 | -2.02% | 181,083 |
| Mar 2, 2026 | 95.10 | 96.04 | 89.19 | 93.24 | 93.24 | -3.45% | 147,409 |
| Feb 27, 2026 | 94.05 | 96.99 | 94.05 | 96.57 | 96.57 | 1.06% | 121,148 |
| Feb 26, 2026 | 95.59 | 96.14 | 93.80 | 95.56 | 95.40 | 0.55% | 94,580 |
| Feb 25, 2026 | 95.46 | 96.45 | 93.70 | 95.04 | 94.88 | -0.21% | 91,361 |
| Feb 24, 2026 | 93.91 | 95.58 | 93.62 | 95.24 | 95.08 | 1.50% | 115,292 |
| Feb 23, 2026 | 93.36 | 96.98 | 92.11 | 93.83 | 93.67 | 0.50% | 100,030 |
| Feb 20, 2026 | 91.64 | 95.00 | 91.16 | 93.37 | 93.21 | 1.46% | 44,913 |
| Feb 19, 2026 | 93.31 | 96.08 | 86.65 | 92.02 | 91.87 | -1.54% | 80,048 |
| Feb 18, 2026 | 88.29 | 94.31 | 87.84 | 93.46 | 93.30 | 5.45% | 153,994 |
| Feb 17, 2026 | 90.68 | 90.68 | 87.40 | 88.63 | 88.48 | -2.16% | 62,120 |
| Feb 13, 2026 | 90.30 | 92.15 | 88.38 | 90.59 | 90.44 | 2.28% | 37,595 |
| Feb 12, 2026 | 91.36 | 92.15 | 85.91 | 88.57 | 88.42 | -2.92% | 75,836 |
| Feb 11, 2026 | 92.25 | 92.65 | 90.14 | 91.23 | 91.08 | -0.78% | 59,211 |
| Feb 10, 2026 | 91.54 | 94.38 | 90.59 | 91.95 | 91.80 | 1.26% | 58,107 |
| Feb 9, 2026 | 92.57 | 92.81 | 89.52 | 90.81 | 90.66 | -2.64% | 61,497 |
| Feb 6, 2026 | 91.65 | 93.90 | 90.59 | 93.27 | 93.11 | 2.27% | 69,195 |
| Feb 5, 2026 | 90.62 | 93.68 | 87.74 | 91.20 | 91.05 | -0.36% | 107,041 |
| Feb 4, 2026 | 89.07 | 98.14 | 86.61 | 91.53 | 91.38 | 4.57% | 124,487 |
| Feb 3, 2026 | 83.03 | 90.39 | 82.38 | 87.53 | 87.38 | 8.73% | 200,513 |
| Feb 2, 2026 | 78.78 | 80.55 | 78.48 | 80.50 | 80.37 | 2.21% | 53,613 |
| Jan 30, 2026 | 77.90 | 79.83 | 77.64 | 78.76 | 78.63 | 0.10% | 76,771 |
| Jan 29, 2026 | 78.83 | 78.94 | 77.48 | 78.68 | 78.55 | -0.33% | 52,198 |
| Jan 28, 2026 | 81.26 | 82.51 | 78.28 | 78.94 | 78.81 | -3.24% | 110,811 |
| Jan 27, 2026 | 81.81 | 82.00 | 80.50 | 81.58 | 81.44 | -0.17% | 40,215 |
| Jan 26, 2026 | 82.52 | 83.23 | 81.35 | 81.72 | 81.58 | -1.14% | 61,574 |
| Jan 23, 2026 | 85.63 | 85.63 | 81.77 | 82.66 | 82.52 | -4.36% | 51,419 |
| Jan 22, 2026 | 87.00 | 88.22 | 86.09 | 86.43 | 86.29 | - | 63,536 |
| Jan 21, 2026 | 84.08 | 87.45 | 83.48 | 86.43 | 86.29 | 4.30% | 106,400 |