Skip to main content
Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
97.62
-2.27 (-2.27%)
At close: Jun 13, 2025, 4:00 PM
94.18
-3.44 (-3.52%)
After-hours: Jun 13, 2025, 7:28 PM EDT

Mesa Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202598.0399.8796.8797.1097.10-2.79%105,191
Jun 12, 2025103.45104.4199.8999.8999.89-4.42%122,650
Jun 11, 2025105.01105.59103.22104.51104.510.15%111,711
Jun 10, 2025103.92105.27103.20104.35104.351.45%302,711
Jun 9, 2025106.40106.4099.85102.86102.86-1.09%178,112
Jun 6, 2025101.99104.19100.83103.99103.994.21%290,440
Jun 5, 2025100.79100.9498.8399.7999.79-1.13%236,167
Jun 4, 2025100.08100.9998.15100.93100.930.81%129,752
Jun 3, 202598.05102.5296.54100.12100.122.20%50,103
Jun 2, 2025100.86101.7397.8097.9697.96-2.64%60,987
May 30, 2025102.75104.47100.44100.62100.62-3.84%42,219
May 29, 2025103.79104.93101.24104.64104.471.52%52,457
May 28, 2025110.87110.8798.06103.07102.91-8.95%77,854
May 27, 2025111.38115.35109.79113.20113.023.05%34,879
May 23, 2025109.07111.54108.25109.85109.68-1.05%25,322
May 22, 2025111.23112.95110.01111.02110.84-0.85%31,019
May 21, 2025113.96115.19110.75111.97111.79-2.90%39,121
May 20, 2025118.28118.65113.73115.32115.14-2.72%49,544
May 19, 2025119.55122.20116.66118.55118.36-3.16%42,379
May 16, 2025121.05122.42117.61122.42122.230.88%35,545
May 15, 2025119.81123.27114.52121.35121.161.04%35,995
May 14, 2025126.24126.56118.69120.10119.91-5.39%56,681
May 13, 2025128.15129.61125.73126.94126.74-0.83%49,396
May 12, 2025130.46131.20125.90128.00127.803.36%68,164
May 9, 2025125.16125.70121.95123.84123.64-1.35%28,484
May 8, 2025120.77128.55119.81125.54125.344.36%28,784
May 7, 2025119.90122.19118.30120.29120.101.96%31,816
May 6, 2025118.00120.04116.81117.98117.79-0.46%38,233
May 5, 2025118.17119.76117.55118.53118.34-0.45%20,991
May 2, 2025117.30120.05115.20119.06118.873.17%27,293
May 1, 2025115.34117.92112.38115.40115.220.13%20,155
Apr 30, 2025116.49116.79113.90115.25115.07-1.80%31,715
Apr 29, 2025117.45118.65115.13117.36117.170.21%27,138
Apr 28, 2025116.72118.32114.94117.11116.920.54%28,203
Apr 25, 2025114.93117.25112.06116.48116.300.14%32,276
Apr 24, 2025114.61117.48111.98116.32116.141.57%42,604
Apr 23, 2025117.31120.85113.04114.52114.341.31%70,995
Apr 22, 2025110.29113.06108.85113.04112.863.69%49,370
Apr 21, 2025111.18112.60108.32109.02108.85-2.67%58,857
Apr 17, 2025113.00113.61111.39112.01111.83-0.81%40,279
Apr 16, 2025114.63115.68109.95112.92112.74-2.25%62,306
Apr 15, 2025113.40117.85112.11115.52115.341.25%45,405
Apr 14, 2025115.89116.51111.14114.09113.91-0.42%44,780
Apr 11, 2025110.31114.57107.55114.57114.394.29%35,186
Apr 10, 2025112.56116.72106.87109.86109.69-6.04%44,934
Apr 9, 2025103.52118.77102.79116.92116.7311.10%49,070
Apr 8, 2025113.70115.06103.58105.24105.07-3.49%70,439
Apr 7, 2025103.83113.77101.09109.04108.870.96%61,752
Apr 4, 2025102.93110.3797.20108.00107.83-0.36%60,296
Apr 3, 2025113.05114.15107.57108.39108.22-10.19%57,385