Skip to main content
Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
141.70
-4.20 (-2.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

Mesa Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025147.49147.49139.35141.70141.70-2.88%24,429
Feb 20, 2025149.12149.12140.91145.90145.90-2.86%23,940
Feb 19, 2025144.66152.03144.21150.20150.203.61%28,815
Feb 18, 2025146.66146.66142.58144.96144.96-0.54%17,464
Feb 14, 2025146.97147.51143.50145.74145.740.08%16,709
Feb 13, 2025143.50145.63143.50145.63145.632.10%17,054
Feb 12, 2025147.24149.66141.97142.63142.63-5.23%35,315
Feb 11, 2025154.26154.26145.86150.50150.50-2.75%51,617
Feb 10, 2025148.45155.12142.80154.76154.764.72%80,352
Feb 7, 2025141.73148.00138.01147.79147.794.28%58,015
Feb 6, 2025138.34143.27135.83141.73141.732.04%49,509
Feb 5, 2025139.25143.06138.27138.90138.901.19%39,637
Feb 4, 2025135.50152.75135.50137.27137.272.49%68,479
Feb 3, 2025132.88135.65132.50133.93133.93-2.73%22,440
Jan 31, 2025142.28142.63135.68137.69137.69-3.21%34,159
Jan 30, 2025138.42144.84138.14142.25142.254.04%15,563
Jan 29, 2025138.07138.88135.11136.72136.72-1.92%24,494
Jan 28, 2025138.00146.25138.00139.40139.40-0.06%43,924
Jan 27, 2025139.49140.50133.51139.49139.49-0.70%36,263
Jan 24, 2025141.61149.50138.95140.47140.47-1.36%17,799
Jan 23, 2025143.70143.70138.64142.41142.41-1.68%27,969
Jan 22, 2025146.51147.06143.38144.85144.85-1.22%27,826
Jan 21, 2025141.65148.00141.65146.64146.645.04%48,255
Jan 17, 2025138.31144.91138.31139.61139.611.79%30,081
Jan 16, 2025133.99137.83131.90137.16137.161.54%23,933
Jan 15, 2025135.78137.00134.02135.08135.083.08%18,524
Jan 14, 2025132.64132.99129.21131.05131.05-0.04%30,961
Jan 13, 2025133.00133.00125.70131.10131.10-2.45%29,084
Jan 10, 2025138.58140.69132.50134.39134.39-5.38%23,489
Jan 8, 2025137.95142.04137.00142.03142.032.25%26,106
Jan 7, 2025144.36147.00138.53138.91138.91-3.66%46,761
Jan 6, 2025138.21147.34137.98144.19144.194.22%59,112
Jan 3, 2025132.33138.35131.75138.35138.354.83%27,811
Jan 2, 2025132.40134.31130.39131.97131.970.08%22,916
Dec 31, 2024131.80132.65130.66131.87131.87-0.13%15,464
Dec 30, 2024130.53133.12130.53132.04132.04-0.77%22,237
Dec 27, 2024135.55135.55131.05133.06133.06-1.89%40,833
Dec 26, 2024130.65136.28128.97135.62135.623.33%22,744
Dec 24, 2024135.18135.38131.21131.25131.25-3.06%17,514
Dec 23, 2024131.49136.58131.16135.40135.402.51%53,744
Dec 20, 2024129.75136.27129.75132.08132.080.52%141,805
Dec 19, 2024130.76133.76127.51131.40131.401.08%39,241
Dec 18, 2024133.02136.60128.93129.99129.99-1.77%80,874
Dec 17, 2024132.81138.00131.79132.33132.33-0.70%52,758
Dec 16, 2024127.27133.29127.27133.26133.264.46%40,204
Dec 13, 2024126.25127.57121.03127.57127.570.32%22,521
Dec 12, 2024128.60128.60124.51127.16127.16-1.26%17,728
Dec 11, 2024130.34131.65127.99128.78128.78-0.06%30,222
Dec 10, 2024130.28131.45127.31128.86128.86-1.68%32,783
Dec 9, 2024124.90132.43124.80131.06131.065.69%36,119
Dec 6, 2024123.60124.27119.64124.00124.000.81%30,634
Dec 5, 2024125.13125.50121.99123.00123.00-2.64%42,832
Dec 4, 2024123.00126.54123.00126.33126.332.71%35,508
Dec 3, 2024121.35123.09120.00123.00123.001.26%36,371
Dec 2, 2024118.00121.61115.06121.47121.473.70%43,194
Nov 29, 2024119.55119.55116.98117.14117.14-1.02%19,220
Nov 27, 2024117.29119.73116.16118.35118.191.63%33,264
Nov 26, 2024113.02117.72111.70116.45116.292.49%42,969
Nov 25, 2024111.06116.00109.73113.62113.474.15%48,701
Nov 22, 2024101.02110.94100.31109.09108.948.16%63,432
Nov 21, 202498.85102.9298.72100.86100.722.30%67,489
Nov 20, 202498.56101.3497.9098.5998.46-1.16%30,071
Nov 19, 2024101.19102.0799.4799.7599.61-3.20%34,708
Nov 18, 2024102.16103.9399.58103.05102.910.60%54,482
Nov 15, 2024105.30105.30102.00102.44102.30-2.07%35,045
Nov 14, 2024107.13110.19103.59104.60104.46-2.94%31,364
Nov 13, 2024114.42114.42107.77107.77107.62-4.12%27,193
Nov 12, 2024117.73119.68111.63112.40112.25-5.50%44,351
Nov 11, 2024120.33121.00117.56118.94118.780.08%39,984
Nov 8, 2024118.06120.34113.26118.84118.680.81%44,680
Nov 7, 2024133.55133.55117.08117.89117.73-12.13%47,307
Nov 6, 2024133.10140.54130.82134.16133.9811.05%63,581
Nov 5, 2024117.47122.19117.35120.81120.651.99%43,268
Nov 4, 2024117.83120.08116.44118.45118.290.38%35,168
Nov 1, 2024115.36118.26113.65118.00117.843.47%33,542
Oct 31, 2024114.55115.32113.33114.04113.88-0.82%17,868
Oct 30, 2024111.77116.79111.77114.98114.822.04%27,549
Oct 29, 2024111.63113.24110.71112.68112.53-0.19%51,082
Oct 28, 2024114.73115.47112.08112.90112.75-0.12%40,721
Oct 25, 2024116.81117.88112.46113.04112.89-2.94%33,022
Oct 24, 2024121.35122.22115.68116.46116.30-2.95%36,915
Oct 23, 2024132.98132.98119.54120.00119.84-10.45%63,491
Oct 22, 2024132.54134.91131.06134.00133.820.52%33,817
Oct 21, 2024134.64134.64131.62133.31133.13-1.91%31,157
Oct 18, 2024133.25136.23129.83135.91135.732.14%17,082
Oct 17, 2024134.77134.83133.06133.06132.88-0.48%20,201
Oct 16, 2024131.52133.73130.84133.70133.522.10%44,764
Oct 15, 2024127.35131.87127.35130.95130.771.87%25,928
Oct 14, 2024125.32128.55124.92128.55128.381.88%25,144
Oct 11, 2024123.91127.47122.54126.18126.013.02%19,544
Oct 10, 2024122.56123.36120.37122.48122.31-1.56%22,151
Oct 9, 2024125.30126.49124.29124.42124.25-0.72%16,090
Oct 8, 2024126.98127.59125.07125.32125.15-1.29%16,728
Oct 7, 2024132.29132.29126.61126.96126.79-4.96%31,481
Oct 4, 2024133.16133.80132.05133.58133.402.24%13,010
Oct 3, 2024131.26135.46130.16130.65130.47-1.26%28,095
Oct 2, 2024130.20133.82130.20132.32132.141.48%23,901
Oct 1, 2024129.34131.18126.48130.39130.210.41%26,835
Sep 30, 2024127.80131.53127.54129.86129.681.68%28,690
Sep 27, 2024129.00131.64126.44127.72127.550.05%16,518