Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
72.96
+6.05 (9.04%)
Aug 22, 2025, 4:00 PM - Market closed
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 67.50 | 73.20 | 67.32 | 72.96 | 72.96 | 9.04% | 110,982 |
| Aug 21, 2025 | 68.20 | 69.51 | 66.66 | 66.91 | 66.91 | -2.85% | 100,065 |
| Aug 20, 2025 | 69.72 | 70.70 | 68.59 | 68.87 | 68.87 | -1.91% | 58,445 |
| Aug 19, 2025 | 69.04 | 70.59 | 67.53 | 70.21 | 70.21 | 2.65% | 52,195 |
| Aug 18, 2025 | 68.94 | 70.02 | 66.72 | 68.40 | 68.40 | -0.68% | 82,205 |
| Aug 15, 2025 | 68.20 | 69.98 | 65.52 | 68.87 | 68.87 | 1.44% | 165,055 |
| Aug 14, 2025 | 68.15 | 69.27 | 63.54 | 67.89 | 67.89 | -2.01% | 105,849 |
| Aug 13, 2025 | 63.27 | 69.46 | 60.63 | 69.28 | 69.28 | 9.50% | 133,926 |
| Aug 12, 2025 | 60.59 | 63.78 | 60.59 | 63.27 | 63.27 | 4.60% | 85,882 |
| Aug 11, 2025 | 64.73 | 65.88 | 59.94 | 60.49 | 60.49 | -5.91% | 115,557 |
| Aug 8, 2025 | 63.28 | 65.00 | 62.54 | 64.29 | 64.29 | 1.29% | 139,979 |
| Aug 7, 2025 | 63.81 | 66.15 | 63.00 | 63.47 | 63.47 | 2.35% | 174,329 |
| Aug 6, 2025 | 57.81 | 62.91 | 55.45 | 62.01 | 62.01 | 7.96% | 278,843 |
| Aug 5, 2025 | 74.90 | 75.91 | 57.41 | 57.44 | 57.44 | -24.92% | 241,105 |
| Aug 4, 2025 | 75.42 | 76.85 | 72.83 | 76.50 | 76.50 | 2.12% | 84,010 |
| Aug 1, 2025 | 75.22 | 75.22 | 72.43 | 74.91 | 74.91 | -2.05% | 119,010 |
| Jul 31, 2025 | 78.12 | 80.40 | 76.27 | 76.48 | 76.48 | -2.94% | 82,213 |
| Jul 30, 2025 | 77.39 | 79.59 | 76.03 | 78.80 | 78.80 | 2.63% | 102,809 |
| Jul 29, 2025 | 78.00 | 78.00 | 76.14 | 76.78 | 76.78 | -0.62% | 65,904 |
| Jul 28, 2025 | 75.80 | 78.31 | 74.36 | 77.26 | 77.26 | 2.17% | 82,539 |
| Jul 25, 2025 | 74.13 | 75.63 | 73.96 | 75.62 | 75.62 | 1.74% | 61,848 |
| Jul 24, 2025 | 74.33 | 75.46 | 73.51 | 74.33 | 74.33 | -0.42% | 98,883 |
| Jul 23, 2025 | 71.78 | 74.95 | 71.78 | 74.64 | 74.64 | 4.55% | 117,073 |
| Jul 22, 2025 | 68.23 | 72.52 | 68.23 | 71.39 | 71.39 | 5.03% | 125,098 |
| Jul 21, 2025 | 70.41 | 70.94 | 67.95 | 67.97 | 67.97 | -2.97% | 128,510 |
| Jul 18, 2025 | 76.18 | 76.18 | 68.58 | 70.05 | 70.05 | -6.76% | 175,333 |
| Jul 17, 2025 | 78.60 | 80.93 | 74.64 | 75.13 | 75.13 | -4.93% | 152,845 |
| Jul 16, 2025 | 78.32 | 80.84 | 76.36 | 79.03 | 79.03 | 1.88% | 157,312 |
| Jul 15, 2025 | 82.99 | 83.75 | 76.19 | 77.57 | 77.57 | -6.38% | 300,207 |
| Jul 14, 2025 | 85.64 | 88.05 | 82.62 | 82.86 | 82.86 | -4.13% | 234,077 |
| Jul 11, 2025 | 89.11 | 89.11 | 86.27 | 86.42 | 86.42 | -4.31% | 154,973 |
| Jul 10, 2025 | 91.04 | 95.14 | 89.96 | 90.31 | 90.31 | -0.53% | 148,030 |
| Jul 9, 2025 | 92.50 | 92.50 | 90.15 | 90.79 | 90.79 | -1.34% | 92,574 |
| Jul 8, 2025 | 92.94 | 95.29 | 91.53 | 92.02 | 92.02 | -0.99% | 125,669 |
| Jul 7, 2025 | 101.60 | 102.43 | 90.83 | 92.94 | 92.94 | -10.12% | 298,657 |
| Jul 3, 2025 | 100.90 | 103.73 | 99.54 | 103.40 | 103.40 | 2.75% | 69,022 |
| Jul 2, 2025 | 98.05 | 100.75 | 97.06 | 100.63 | 100.63 | 2.99% | 189,206 |
| Jul 1, 2025 | 94.22 | 101.11 | 93.57 | 97.71 | 97.71 | 3.70% | 207,129 |
| Jun 30, 2025 | 98.74 | 98.91 | 94.08 | 94.22 | 94.22 | -4.51% | 299,234 |
| Jun 27, 2025 | 97.04 | 99.86 | 95.44 | 98.67 | 98.67 | 2.40% | 479,511 |
| Jun 26, 2025 | 98.95 | 101.18 | 95.21 | 96.36 | 96.36 | -1.66% | 489,397 |
| Jun 25, 2025 | 99.10 | 100.59 | 95.16 | 97.99 | 97.99 | -0.61% | 341,840 |
| Jun 24, 2025 | 99.54 | 101.23 | 98.22 | 98.59 | 98.59 | 0.69% | 289,160 |
| Jun 23, 2025 | 95.16 | 98.23 | 93.01 | 97.91 | 97.91 | 2.18% | 129,762 |
| Jun 20, 2025 | 94.28 | 96.27 | 92.41 | 95.82 | 95.82 | 3.04% | 244,290 |
| Jun 18, 2025 | 92.17 | 95.17 | 91.26 | 92.99 | 92.99 | 0.28% | 215,253 |
| Jun 17, 2025 | 95.09 | 96.13 | 87.80 | 92.73 | 92.73 | -3.50% | 153,553 |
| Jun 16, 2025 | 98.43 | 98.99 | 95.75 | 96.09 | 96.09 | -1.04% | 57,746 |
| Jun 13, 2025 | 98.03 | 99.87 | 96.87 | 97.10 | 97.10 | -2.79% | 105,191 |
| Jun 12, 2025 | 103.45 | 104.41 | 99.89 | 99.89 | 99.89 | -4.42% | 122,650 |