Mesa Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	78.83	78.94	77.48	78.68	78.68	-0.33%	52,175
Jan 28, 2026	81.26	82.51	78.28	78.94	78.94	-3.24%	110,803
Jan 27, 2026	81.81	82.00	80.50	81.58	81.58	-0.17%	40,215
Jan 26, 2026	82.52	83.23	81.35	81.72	81.72	-1.14%	61,574
Jan 23, 2026	85.63	85.63	81.77	82.66	82.66	-4.36%	51,419
Jan 22, 2026	87.00	88.22	86.09	86.43	86.43	-	63,536
Jan 21, 2026	84.08	87.45	83.48	86.43	86.43	4.30%	106,400
Jan 20, 2026	86.01	87.98	82.32	82.87	82.87	-6.56%	126,755
Jan 16, 2026	87.53	89.43	86.10	88.69	88.69	0.89%	116,509
Jan 15, 2026	86.79	88.94	84.92	87.91	87.91	1.34%	76,730
Jan 14, 2026	84.39	87.28	83.27	86.75	86.75	2.83%	84,642
Jan 13, 2026	84.00	85.63	83.05	84.36	84.36	0.48%	82,625
Jan 12, 2026	81.77	85.87	80.00	83.96	83.96	3.41%	132,125
Jan 9, 2026	84.82	85.93	80.52	81.19	81.19	-3.67%	123,475
Jan 8, 2026	87.20	88.10	84.17	84.28	84.28	-4.11%	93,326
Jan 7, 2026	87.12	89.95	86.91	87.89	87.89	-0.03%	145,508
Jan 6, 2026	86.32	89.44	83.68	87.92	87.92	0.77%	109,929
Jan 5, 2026	79.43	87.54	79.43	87.25	87.25	9.85%	126,374
Jan 2, 2026	79.02	81.53	77.77	79.43	79.43	1.18%	133,929
Dec 31, 2025	79.01	79.11	77.70	78.50	78.50	-0.13%	118,434
Dec 30, 2025	80.13	83.18	76.97	78.60	78.60	-1.73%	114,745
Dec 29, 2025	80.40	81.20	79.36	79.98	79.98	-0.61%	97,029
Dec 26, 2025	80.79	81.32	80.02	80.47	80.47	-0.25%	79,474
Dec 24, 2025	81.50	82.78	80.29	80.67	80.67	-0.43%	57,002
Dec 23, 2025	80.82	82.01	80.64	81.02	81.02	-	76,140
Dec 22, 2025	81.10	83.16	80.81	81.02	81.02	-0.02%	85,514
Dec 19, 2025	80.62	81.80	80.39	81.04	81.04	0.55%	139,073
Dec 18, 2025	80.64	82.50	79.76	80.60	80.60	1.04%	63,379
Dec 17, 2025	78.30	80.88	77.77	79.77	79.77	1.45%	82,139
Dec 16, 2025	77.37	79.20	76.52	78.63	78.63	1.03%	70,850
Dec 15, 2025	78.48	78.94	77.59	77.83	77.83	0.08%	97,822
Dec 12, 2025	78.79	79.91	77.36	77.77	77.77	-1.06%	86,105
Dec 11, 2025	79.60	79.60	77.65	78.60	78.60	-0.72%	51,219
Dec 10, 2025	78.23	80.33	77.19	79.17	79.17	1.67%	166,404
Dec 9, 2025	77.51	80.00	73.30	77.87	77.87	-0.13%	100,342
Dec 8, 2025	78.62	80.32	77.40	77.97	77.97	0.44%	160,439
Dec 5, 2025	76.99	80.64	73.35	77.63	77.63	0.62%	181,941
Dec 4, 2025	76.22	80.31	75.55	77.15	77.15	1.01%	128,663
Dec 3, 2025	76.84	78.28	75.78	76.38	76.38	0.42%	114,431
Dec 2, 2025	78.56	79.87	75.87	76.06	76.06	-3.33%	156,171
Dec 1, 2025	79.34	81.01	78.21	78.68	78.68	-1.90%	113,847
Nov 28, 2025	81.19	81.92	79.08	80.20	80.20	-0.39%	58,078
Nov 26, 2025	81.40	82.87	79.96	80.51	80.35	-0.81%	108,397
Nov 25, 2025	78.62	81.31	77.46	81.17	81.01	4.41%	160,551
Nov 24, 2025	71.19	78.18	70.19	77.74	77.59	10.11%	593,092
Nov 21, 2025	71.85	73.89	70.21	70.60	70.46	-1.40%	740,307
Nov 20, 2025	71.26	73.97	70.20	71.60	71.46	1.24%	126,462
Nov 19, 2025	70.48	71.33	69.62	70.72	70.58	0.16%	87,316
Nov 18, 2025	71.57	71.57	69.51	70.61	70.47	-1.41%	149,205
Nov 17, 2025	74.52	74.52	70.64	71.62	71.48	-3.14%	182,905