Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
117.11
+0.63 (0.54%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 116.72 | 118.32 | 114.94 | 117.11 | 117.11 | 0.54% | 28,203 |
| Apr 25, 2025 | 114.93 | 117.25 | 112.06 | 116.48 | 116.48 | 0.14% | 32,276 |
| Apr 24, 2025 | 114.61 | 117.48 | 111.98 | 116.32 | 116.32 | 1.57% | 42,604 |
| Apr 23, 2025 | 117.31 | 120.85 | 113.04 | 114.52 | 114.52 | 1.31% | 70,995 |
| Apr 22, 2025 | 110.29 | 113.06 | 108.85 | 113.04 | 113.04 | 3.69% | 49,370 |
| Apr 21, 2025 | 111.18 | 112.60 | 108.32 | 109.02 | 109.02 | -2.67% | 58,857 |
| Apr 17, 2025 | 113.00 | 113.61 | 111.39 | 112.01 | 112.01 | -0.81% | 40,279 |
| Apr 16, 2025 | 114.63 | 115.68 | 109.95 | 112.92 | 112.92 | -2.25% | 62,306 |
| Apr 15, 2025 | 113.40 | 117.85 | 112.11 | 115.52 | 115.52 | 1.25% | 45,405 |
| Apr 14, 2025 | 115.89 | 116.51 | 111.14 | 114.09 | 114.09 | -0.42% | 44,780 |
| Apr 11, 2025 | 110.31 | 114.57 | 107.55 | 114.57 | 114.57 | 4.29% | 35,186 |
| Apr 10, 2025 | 112.56 | 116.72 | 106.87 | 109.86 | 109.86 | -6.04% | 44,934 |
| Apr 9, 2025 | 103.52 | 118.77 | 102.79 | 116.92 | 116.92 | 11.10% | 49,070 |
| Apr 8, 2025 | 113.70 | 115.06 | 103.58 | 105.24 | 105.24 | -3.49% | 70,439 |
| Apr 7, 2025 | 103.83 | 113.77 | 101.09 | 109.04 | 109.04 | 0.96% | 61,752 |
| Apr 4, 2025 | 102.93 | 110.37 | 97.20 | 108.00 | 108.00 | -0.36% | 60,296 |
| Apr 3, 2025 | 113.05 | 114.15 | 107.57 | 108.39 | 108.39 | -10.19% | 57,385 |
| Apr 2, 2025 | 114.98 | 121.91 | 114.80 | 120.69 | 120.69 | 2.72% | 77,973 |
| Apr 1, 2025 | 117.85 | 121.25 | 114.96 | 117.49 | 117.49 | -0.99% | 69,604 |
| Mar 31, 2025 | 117.20 | 119.90 | 114.67 | 118.66 | 118.66 | -0.76% | 62,234 |
| Mar 28, 2025 | 124.36 | 125.00 | 117.14 | 119.57 | 119.57 | -4.07% | 63,440 |
| Mar 27, 2025 | 121.90 | 126.00 | 121.90 | 124.64 | 124.64 | 2.26% | 73,988 |
| Mar 26, 2025 | 124.88 | 126.10 | 121.89 | 121.89 | 121.89 | -2.81% | 58,695 |
| Mar 25, 2025 | 127.72 | 128.00 | 125.07 | 125.42 | 125.42 | -2.36% | 54,792 |
| Mar 24, 2025 | 128.28 | 130.12 | 126.00 | 128.45 | 128.45 | 2.65% | 60,585 |
| Mar 21, 2025 | 122.77 | 125.14 | 120.58 | 125.14 | 125.14 | 1.33% | 73,066 |
| Mar 20, 2025 | 121.74 | 124.85 | 121.13 | 123.50 | 123.50 | -0.60% | 35,139 |
| Mar 19, 2025 | 125.53 | 125.53 | 122.63 | 124.24 | 124.24 | -1.49% | 66,140 |
| Mar 18, 2025 | 127.42 | 127.42 | 124.27 | 126.12 | 126.12 | -1.98% | 40,859 |
| Mar 17, 2025 | 125.18 | 129.72 | 125.18 | 128.67 | 128.67 | 1.97% | 27,203 |
| Mar 14, 2025 | 123.62 | 127.74 | 123.48 | 126.18 | 126.18 | 3.15% | 20,356 |
| Mar 13, 2025 | 122.80 | 123.52 | 119.08 | 122.33 | 122.33 | -0.88% | 24,367 |
| Mar 12, 2025 | 126.12 | 128.25 | 122.44 | 123.42 | 123.42 | -1.03% | 25,818 |
| Mar 11, 2025 | 127.01 | 128.61 | 122.93 | 124.71 | 124.71 | -0.76% | 32,263 |
| Mar 10, 2025 | 135.37 | 135.37 | 124.70 | 125.67 | 125.67 | -8.63% | 29,123 |
| Mar 7, 2025 | 137.67 | 142.19 | 137.54 | 137.54 | 137.54 | -0.48% | 48,144 |
| Mar 6, 2025 | 134.91 | 139.14 | 134.91 | 138.21 | 138.21 | 0.48% | 51,362 |
| Mar 5, 2025 | 135.22 | 141.75 | 135.22 | 137.55 | 137.55 | 0.96% | 45,093 |
| Mar 4, 2025 | 133.99 | 137.47 | 131.89 | 136.24 | 136.24 | 0.59% | 58,631 |
| Mar 3, 2025 | 139.09 | 140.10 | 134.45 | 135.44 | 135.44 | -2.83% | 71,868 |
| Feb 28, 2025 | 136.22 | 140.16 | 135.16 | 139.38 | 139.38 | 2.95% | 39,803 |
| Feb 27, 2025 | 144.07 | 144.07 | 135.38 | 135.38 | 135.23 | -6.31% | 25,070 |
| Feb 26, 2025 | 144.45 | 147.59 | 143.58 | 144.50 | 144.33 | 0.10% | 18,258 |
| Feb 25, 2025 | 146.13 | 146.68 | 142.80 | 144.36 | 144.19 | -0.88% | 20,719 |
| Feb 24, 2025 | 142.09 | 148.77 | 140.28 | 145.64 | 145.47 | 2.78% | 33,936 |
| Feb 21, 2025 | 147.49 | 147.49 | 139.35 | 141.70 | 141.54 | -2.88% | 24,429 |
| Feb 20, 2025 | 149.12 | 149.12 | 140.91 | 145.90 | 145.73 | -2.86% | 23,940 |
| Feb 19, 2025 | 144.66 | 152.03 | 144.21 | 150.20 | 150.03 | 3.61% | 28,815 |
| Feb 18, 2025 | 146.66 | 146.66 | 142.58 | 144.96 | 144.79 | -0.54% | 17,464 |
| Feb 14, 2025 | 146.97 | 147.51 | 143.50 | 145.74 | 145.57 | 0.08% | 16,709 |