Skip to main content
Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
131.25
-4.15 (-3.07%)
Dec 24, 2024, 4:00 PM EST - Market closed

Mesa Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024135.18135.38131.21131.25131.25-3.06%17,514
Dec 23, 2024131.49136.58131.16135.40135.402.51%53,744
Dec 20, 2024129.75136.27129.75132.08132.080.52%141,805
Dec 19, 2024130.76133.76127.51131.40131.401.08%39,241
Dec 18, 2024133.02136.60128.93129.99129.99-1.77%80,874
Dec 17, 2024132.81138.00131.79132.33132.33-0.70%52,758
Dec 16, 2024127.27133.29127.27133.26133.264.46%40,204
Dec 13, 2024126.25127.57121.03127.57127.570.32%22,521
Dec 12, 2024128.60128.60124.51127.16127.16-1.26%17,728
Dec 11, 2024130.34131.65127.99128.78128.78-0.06%30,222
Dec 10, 2024130.28131.45127.31128.86128.86-1.68%32,783
Dec 9, 2024124.90132.43124.80131.06131.065.69%36,119
Dec 6, 2024123.60124.27119.64124.00124.000.81%30,634
Dec 5, 2024125.13125.50121.99123.00123.00-2.64%42,832
Dec 4, 2024123.00126.54123.00126.33126.332.71%35,508
Dec 3, 2024121.35123.09120.00123.00123.001.26%36,371
Dec 2, 2024118.00121.61115.06121.47121.473.70%43,194
Nov 29, 2024119.55119.55116.98117.14117.14-1.02%19,220
Nov 27, 2024117.29119.73116.16118.35118.191.63%33,264
Nov 26, 2024113.02117.72111.70116.45116.292.49%42,969
Nov 25, 2024111.06116.00109.73113.62113.474.15%48,701
Nov 22, 2024101.02110.94100.31109.09108.948.16%63,432
Nov 21, 202498.85102.9298.72100.86100.722.30%67,489
Nov 20, 202498.56101.3497.9098.5998.46-1.16%30,071
Nov 19, 2024101.19102.0799.4799.7599.61-3.20%34,708
Nov 18, 2024102.16103.9399.58103.05102.910.60%54,482
Nov 15, 2024105.30105.30102.00102.44102.30-2.07%35,045
Nov 14, 2024107.13110.19103.59104.60104.46-2.94%31,364
Nov 13, 2024114.42114.42107.77107.77107.62-4.12%27,193
Nov 12, 2024117.73119.68111.63112.40112.25-5.50%44,351
Nov 11, 2024120.33121.00117.56118.94118.780.08%39,984
Nov 8, 2024118.06120.34113.26118.84118.680.81%44,680
Nov 7, 2024133.55133.55117.08117.89117.73-12.13%47,307
Nov 6, 2024133.10140.54130.82134.16133.9811.05%63,581
Nov 5, 2024117.47122.19117.35120.81120.651.99%43,268
Nov 4, 2024117.83120.08116.44118.45118.290.38%35,168
Nov 1, 2024115.36118.26113.65118.00117.843.47%33,542
Oct 31, 2024114.55115.32113.33114.04113.88-0.82%17,868
Oct 30, 2024111.77116.79111.77114.98114.822.04%27,549
Oct 29, 2024111.63113.24110.71112.68112.53-0.19%51,082
Oct 28, 2024114.73115.47112.08112.90112.75-0.12%40,721
Oct 25, 2024116.81117.88112.46113.04112.89-2.94%33,022
Oct 24, 2024121.35122.22115.68116.46116.30-2.95%36,915
Oct 23, 2024132.98132.98119.54120.00119.84-10.45%63,491
Oct 22, 2024132.54134.91131.06134.00133.820.52%33,817
Oct 21, 2024134.64134.64131.62133.31133.13-1.91%31,157
Oct 18, 2024133.25136.23129.83135.91135.732.14%17,082
Oct 17, 2024134.77134.83133.06133.06132.88-0.48%20,201
Oct 16, 2024131.52133.73130.84133.70133.522.10%44,764
Oct 15, 2024127.35131.87127.35130.95130.771.87%25,928
Oct 14, 2024125.32128.55124.92128.55128.381.88%25,144
Oct 11, 2024123.91127.47122.54126.18126.013.02%19,544
Oct 10, 2024122.56123.36120.37122.48122.31-1.56%22,151
Oct 9, 2024125.30126.49124.29124.42124.25-0.72%16,090
Oct 8, 2024126.98127.59125.07125.32125.15-1.29%16,728
Oct 7, 2024132.29132.29126.61126.96126.79-4.96%31,481
Oct 4, 2024133.16133.80132.05133.58133.402.24%13,010
Oct 3, 2024131.26135.46130.16130.65130.47-1.26%28,095
Oct 2, 2024130.20133.82130.20132.32132.141.48%23,901
Oct 1, 2024129.34131.18126.48130.39130.210.41%26,835
Sep 30, 2024127.80131.53127.54129.86129.681.68%28,690
Sep 27, 2024129.00131.64126.44127.72127.550.05%16,518
Sep 26, 2024126.11128.15124.62127.65127.483.28%27,277
Sep 25, 2024130.13130.13123.31123.60123.43-4.91%30,205
Sep 24, 2024126.07130.41126.07129.98129.803.04%18,051
Sep 23, 2024130.61130.61125.70126.15125.98-1.88%21,732
Sep 20, 2024127.60133.58126.74128.57128.400.11%84,795
Sep 19, 2024128.62129.11126.79128.43128.261.81%19,093
Sep 18, 2024122.80129.02122.80126.15125.982.73%24,427
Sep 17, 2024124.98129.74122.66122.80122.63-0.11%49,307
Sep 16, 2024126.32126.79122.34122.94122.77-2.20%26,152
Sep 13, 2024123.94127.39122.06125.71125.543.41%26,427
Sep 12, 2024120.22122.65117.62121.56121.391.66%46,406
Sep 11, 2024118.23119.69117.41119.57119.410.66%58,867
Sep 10, 2024121.55121.55116.59118.79118.63-1.66%83,484
Sep 9, 2024118.40122.91118.40120.79120.632.40%29,361
Sep 6, 2024119.24121.19116.85117.96117.80-1.67%33,139
Sep 5, 2024121.11122.29118.61119.96119.80-1.01%25,291
Sep 4, 2024124.21124.25120.55121.19121.03-2.89%25,233
Sep 3, 2024132.24132.24123.39124.80124.63-6.65%37,217
Aug 30, 2024134.38134.50130.81133.69133.51-0.38%33,431
Aug 29, 2024137.28137.36133.40134.20133.86-1.13%30,560
Aug 28, 2024138.93140.11134.17135.73135.38-3.64%48,584
Aug 27, 2024137.40141.17137.40140.86140.502.26%28,744
Aug 26, 2024138.42140.34136.04137.75137.401.41%26,066
Aug 23, 2024135.84140.23135.21135.84135.495.38%65,663
Aug 22, 2024128.38130.50127.56128.90128.57-1.64%14,161
Aug 21, 2024129.61131.41126.97131.05130.722.10%19,136
Aug 20, 2024127.28129.07126.78128.35128.02-1.89%16,715
Aug 19, 2024129.50130.83128.56130.82130.491.02%13,762
Aug 16, 2024128.25131.17126.00129.50129.170.45%22,491
Aug 15, 2024127.67131.73127.67128.92128.594.58%23,255
Aug 14, 2024127.02127.02122.95123.27122.96-1.82%21,194
Aug 13, 2024119.09126.18119.09125.56125.247.21%26,099
Aug 12, 2024121.27121.27116.92117.12116.82-2.02%33,378
Aug 9, 2024127.56127.56119.52119.53119.22-6.79%40,538
Aug 8, 2024119.60128.25119.31128.24127.917.77%29,437
Aug 7, 2024115.73119.77114.12118.99118.695.22%43,961
Aug 6, 2024107.50115.56105.42113.09112.808.00%26,771
Aug 5, 2024106.06106.9497.85104.71104.44-2.05%64,623