Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
74.65
-1.83 (-2.39%)
At close: Aug 1, 2025, 4:00 PM
74.91
+0.26 (0.35%)
After-hours: Aug 1, 2025, 4:10 PM EDT

Mesa Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202575.2275.2272.4374.9174.91-2.05%119,010
Jul 31, 202578.1280.4076.2776.4876.48-2.94%82,213
Jul 30, 202577.3979.5976.0378.8078.802.63%102,809
Jul 29, 202578.0078.0076.1476.7876.78-0.62%65,904
Jul 28, 202575.8078.3174.3677.2677.262.17%82,539
Jul 25, 202574.1375.6373.9675.6275.621.74%61,848
Jul 24, 202574.3375.4673.5174.3374.33-0.42%98,883
Jul 23, 202571.7874.9571.7874.6474.644.55%117,073
Jul 22, 202568.2372.5268.2371.3971.395.03%125,098
Jul 21, 202570.4170.9467.9567.9767.97-2.97%128,510
Jul 18, 202576.1876.1868.5870.0570.05-6.76%175,333
Jul 17, 202578.6080.9374.6475.1375.13-4.93%152,845
Jul 16, 202578.3280.8476.3679.0379.031.88%157,312
Jul 15, 202582.9983.7576.1977.5777.57-6.38%300,207
Jul 14, 202585.6488.0582.6282.8682.86-4.13%234,077
Jul 11, 202589.1189.1186.2786.4286.42-4.31%154,973
Jul 10, 202591.0495.1489.9690.3190.31-0.53%148,030
Jul 9, 202592.5092.5090.1590.7990.79-1.34%92,574
Jul 8, 202592.9495.2991.5392.0292.02-0.99%125,669
Jul 7, 2025101.60102.4390.8392.9492.94-10.12%298,657
Jul 3, 2025100.90103.7399.54103.40103.402.75%69,022
Jul 2, 202598.05100.7597.06100.63100.632.99%189,206
Jul 1, 202594.22101.1193.5797.7197.713.70%207,129
Jun 30, 202598.7498.9194.0894.2294.22-4.51%299,234
Jun 27, 202597.0499.8695.4498.6798.672.40%479,511
Jun 26, 202598.95101.1895.2196.3696.36-1.66%489,397
Jun 25, 202599.10100.5995.1697.9997.99-0.61%341,840
Jun 24, 202599.54101.2398.2298.5998.590.69%289,160
Jun 23, 202595.1698.2393.0197.9197.912.18%129,762
Jun 20, 202594.2896.2792.4195.8295.823.04%244,290
Jun 18, 202592.1795.1791.2692.9992.990.28%215,253
Jun 17, 202595.0996.1387.8092.7392.73-3.50%153,553
Jun 16, 202598.4398.9995.7596.0996.09-1.04%57,746
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