Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
111.97
-3.35 (-2.90%)
May 21, 2025, 4:00 PM - Market closed
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 113.96 | 115.19 | 110.75 | 111.97 | 111.97 | -2.90% | 39,121 |
| May 20, 2025 | 118.28 | 118.65 | 113.73 | 115.32 | 115.32 | -2.72% | 49,544 |
| May 19, 2025 | 119.55 | 122.20 | 116.66 | 118.55 | 118.55 | -3.16% | 42,379 |
| May 16, 2025 | 121.05 | 122.42 | 117.61 | 122.42 | 122.42 | 0.88% | 35,545 |
| May 15, 2025 | 119.81 | 123.27 | 114.52 | 121.35 | 121.35 | 1.04% | 35,995 |
| May 14, 2025 | 126.24 | 126.56 | 118.69 | 120.10 | 120.10 | -5.39% | 56,681 |
| May 13, 2025 | 128.15 | 129.61 | 125.73 | 126.94 | 126.94 | -0.83% | 49,396 |
| May 12, 2025 | 130.46 | 131.20 | 125.90 | 128.00 | 128.00 | 3.36% | 68,164 |
| May 9, 2025 | 125.16 | 125.70 | 121.95 | 123.84 | 123.84 | -1.35% | 28,484 |
| May 8, 2025 | 120.77 | 128.55 | 119.81 | 125.54 | 125.54 | 4.36% | 28,784 |
| May 7, 2025 | 119.90 | 122.19 | 118.30 | 120.29 | 120.29 | 1.96% | 31,816 |
| May 6, 2025 | 118.00 | 120.04 | 116.81 | 117.98 | 117.98 | -0.46% | 38,233 |
| May 5, 2025 | 118.17 | 119.76 | 117.55 | 118.53 | 118.53 | -0.45% | 20,991 |
| May 2, 2025 | 117.30 | 120.05 | 115.20 | 119.06 | 119.06 | 3.17% | 27,293 |
| May 1, 2025 | 115.34 | 117.92 | 112.38 | 115.40 | 115.40 | 0.13% | 20,155 |
| Apr 30, 2025 | 116.49 | 116.79 | 113.90 | 115.25 | 115.25 | -1.80% | 31,715 |
| Apr 29, 2025 | 117.45 | 118.65 | 115.13 | 117.36 | 117.36 | 0.21% | 27,138 |
| Apr 28, 2025 | 116.72 | 118.32 | 114.94 | 117.11 | 117.11 | 0.54% | 28,203 |
| Apr 25, 2025 | 114.93 | 117.25 | 112.06 | 116.48 | 116.48 | 0.14% | 32,276 |
| Apr 24, 2025 | 114.61 | 117.48 | 111.98 | 116.32 | 116.32 | 1.57% | 42,604 |
| Apr 23, 2025 | 117.31 | 120.85 | 113.04 | 114.52 | 114.52 | 1.31% | 70,995 |
| Apr 22, 2025 | 110.29 | 113.06 | 108.85 | 113.04 | 113.04 | 3.69% | 49,370 |
| Apr 21, 2025 | 111.18 | 112.60 | 108.32 | 109.02 | 109.02 | -2.67% | 58,857 |
| Apr 17, 2025 | 113.00 | 113.61 | 111.39 | 112.01 | 112.01 | -0.81% | 40,279 |
| Apr 16, 2025 | 114.63 | 115.68 | 109.95 | 112.92 | 112.92 | -2.25% | 62,306 |
| Apr 15, 2025 | 113.40 | 117.85 | 112.11 | 115.52 | 115.52 | 1.25% | 45,405 |
| Apr 14, 2025 | 115.89 | 116.51 | 111.14 | 114.09 | 114.09 | -0.42% | 44,780 |
| Apr 11, 2025 | 110.31 | 114.57 | 107.55 | 114.57 | 114.57 | 4.29% | 35,186 |
| Apr 10, 2025 | 112.56 | 116.72 | 106.87 | 109.86 | 109.86 | -6.04% | 44,934 |
| Apr 9, 2025 | 103.52 | 118.77 | 102.79 | 116.92 | 116.92 | 11.10% | 49,070 |
| Apr 8, 2025 | 113.70 | 115.06 | 103.58 | 105.24 | 105.24 | -3.49% | 70,439 |
| Apr 7, 2025 | 103.83 | 113.77 | 101.09 | 109.04 | 109.04 | 0.96% | 61,752 |
| Apr 4, 2025 | 102.93 | 110.37 | 97.20 | 108.00 | 108.00 | -0.36% | 60,296 |
| Apr 3, 2025 | 113.05 | 114.15 | 107.57 | 108.39 | 108.39 | -10.19% | 57,385 |
| Apr 2, 2025 | 114.98 | 121.91 | 114.80 | 120.69 | 120.69 | 2.72% | 77,973 |
| Apr 1, 2025 | 117.85 | 121.25 | 114.96 | 117.49 | 117.49 | -0.99% | 69,604 |
| Mar 31, 2025 | 117.20 | 119.90 | 114.67 | 118.66 | 118.66 | -0.76% | 62,234 |
| Mar 28, 2025 | 124.36 | 125.00 | 117.14 | 119.57 | 119.57 | -4.07% | 63,440 |
| Mar 27, 2025 | 121.90 | 126.00 | 121.90 | 124.64 | 124.64 | 2.26% | 73,988 |
| Mar 26, 2025 | 124.88 | 126.10 | 121.89 | 121.89 | 121.89 | -2.81% | 58,695 |
| Mar 25, 2025 | 127.72 | 128.00 | 125.07 | 125.42 | 125.42 | -2.36% | 54,792 |
| Mar 24, 2025 | 128.28 | 130.12 | 126.00 | 128.45 | 128.45 | 2.65% | 60,585 |
| Mar 21, 2025 | 122.77 | 125.14 | 120.58 | 125.14 | 125.14 | 1.33% | 73,066 |
| Mar 20, 2025 | 121.74 | 124.85 | 121.13 | 123.50 | 123.50 | -0.60% | 35,139 |
| Mar 19, 2025 | 125.53 | 125.53 | 122.63 | 124.24 | 124.24 | -1.49% | 66,140 |
| Mar 18, 2025 | 127.42 | 127.42 | 124.27 | 126.12 | 126.12 | -1.98% | 40,859 |
| Mar 17, 2025 | 125.18 | 129.72 | 125.18 | 128.67 | 128.67 | 1.97% | 27,203 |
| Mar 14, 2025 | 123.62 | 127.74 | 123.48 | 126.18 | 126.18 | 3.15% | 20,356 |
| Mar 13, 2025 | 122.80 | 123.52 | 119.08 | 122.33 | 122.33 | -0.88% | 24,367 |
| Mar 12, 2025 | 126.12 | 128.25 | 122.44 | 123.42 | 123.42 | -1.03% | 25,818 |