Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
80.51
-0.66 (-0.81%)
Nov 26, 2025, 4:00 PM EST - Market closed
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 81.40 | 82.87 | 79.96 | 80.51 | 80.51 | -0.81% | 108,397 |
| Nov 25, 2025 | 78.62 | 81.31 | 77.46 | 81.17 | 81.17 | 4.41% | 160,551 |
| Nov 24, 2025 | 71.19 | 78.18 | 70.19 | 77.74 | 77.74 | 10.11% | 592,587 |
| Nov 21, 2025 | 71.85 | 73.89 | 70.21 | 70.60 | 70.60 | -1.40% | 740,302 |
| Nov 20, 2025 | 71.26 | 73.97 | 70.20 | 71.60 | 71.60 | 1.24% | 126,462 |
| Nov 19, 2025 | 70.48 | 71.33 | 69.62 | 70.72 | 70.72 | 0.16% | 87,316 |
| Nov 18, 2025 | 71.57 | 71.57 | 69.51 | 70.61 | 70.61 | -1.41% | 149,205 |
| Nov 17, 2025 | 74.52 | 74.52 | 70.64 | 71.62 | 71.62 | -3.14% | 182,905 |
| Nov 14, 2025 | 75.56 | 75.56 | 73.30 | 73.94 | 73.94 | -2.53% | 104,162 |
| Nov 13, 2025 | 79.40 | 80.18 | 75.03 | 75.86 | 75.86 | -5.06% | 92,543 |
| Nov 12, 2025 | 80.84 | 81.99 | 78.71 | 79.90 | 79.90 | -0.19% | 101,306 |
| Nov 11, 2025 | 82.10 | 82.37 | 78.08 | 80.05 | 80.05 | -2.18% | 93,587 |
| Nov 10, 2025 | 76.34 | 82.35 | 76.34 | 81.83 | 81.83 | 7.66% | 130,247 |
| Nov 7, 2025 | 75.88 | 79.97 | 70.00 | 76.01 | 76.01 | 1.52% | 309,752 |
| Nov 6, 2025 | 74.20 | 75.22 | 71.76 | 74.87 | 74.87 | 0.90% | 103,287 |
| Nov 5, 2025 | 73.59 | 74.91 | 71.34 | 74.20 | 74.20 | 0.62% | 123,205 |
| Nov 4, 2025 | 72.51 | 75.80 | 72.50 | 73.74 | 73.74 | 0.26% | 90,073 |
| Nov 3, 2025 | 71.62 | 74.45 | 70.02 | 73.55 | 73.55 | 2.31% | 69,223 |
| Oct 31, 2025 | 75.88 | 76.65 | 70.13 | 71.89 | 71.89 | -5.43% | 132,561 |
| Oct 30, 2025 | 76.00 | 78.00 | 74.73 | 76.02 | 76.02 | -0.90% | 80,959 |
| Oct 29, 2025 | 77.37 | 78.00 | 75.34 | 76.71 | 76.71 | -1.54% | 73,222 |
| Oct 28, 2025 | 76.11 | 79.19 | 75.41 | 77.91 | 77.91 | 1.33% | 95,022 |
| Oct 27, 2025 | 79.43 | 80.50 | 76.50 | 76.89 | 76.89 | -2.89% | 69,442 |
| Oct 24, 2025 | 78.98 | 79.56 | 77.23 | 79.17 | 79.17 | 0.62% | 58,380 |
| Oct 23, 2025 | 77.73 | 80.04 | 76.85 | 78.68 | 78.68 | 0.98% | 92,287 |
| Oct 22, 2025 | 78.32 | 80.84 | 77.72 | 77.92 | 77.92 | -1.27% | 82,226 |
| Oct 21, 2025 | 76.64 | 79.65 | 75.97 | 78.92 | 78.92 | 3.24% | 58,464 |
| Oct 20, 2025 | 73.62 | 76.44 | 72.65 | 76.44 | 76.44 | 4.60% | 50,238 |
| Oct 17, 2025 | 73.50 | 74.39 | 70.91 | 73.08 | 73.08 | -1.45% | 86,637 |
| Oct 16, 2025 | 71.36 | 75.00 | 70.59 | 74.15 | 74.15 | 4.82% | 90,386 |
| Oct 15, 2025 | 72.07 | 73.47 | 69.43 | 70.74 | 70.74 | -1.04% | 83,085 |
| Oct 14, 2025 | 67.43 | 72.62 | 67.40 | 71.48 | 71.48 | 4.63% | 99,538 |
| Oct 13, 2025 | 68.91 | 68.99 | 66.56 | 68.32 | 68.32 | 0.86% | 78,838 |
| Oct 10, 2025 | 72.08 | 73.17 | 66.94 | 67.73 | 67.73 | -5.48% | 119,867 |
| Oct 9, 2025 | 70.58 | 71.88 | 69.51 | 71.66 | 71.66 | 1.29% | 180,660 |
| Oct 8, 2025 | 68.61 | 70.87 | 68.61 | 70.75 | 70.75 | 3.74% | 72,988 |
| Oct 7, 2025 | 72.65 | 75.77 | 67.75 | 68.20 | 68.20 | -5.21% | 117,385 |
| Oct 6, 2025 | 74.25 | 74.55 | 71.86 | 71.95 | 71.95 | -1.80% | 72,436 |
| Oct 3, 2025 | 71.33 | 75.10 | 70.72 | 73.27 | 73.27 | 2.85% | 119,839 |
| Oct 2, 2025 | 70.10 | 71.50 | 68.39 | 71.24 | 71.24 | 1.09% | 115,671 |
| Oct 1, 2025 | 66.52 | 70.91 | 66.52 | 70.47 | 70.47 | 5.16% | 99,985 |
| Sep 30, 2025 | 64.00 | 67.30 | 63.48 | 67.01 | 67.01 | 4.59% | 185,660 |
| Sep 29, 2025 | 65.01 | 65.07 | 63.64 | 64.07 | 64.07 | -0.68% | 85,529 |
| Sep 26, 2025 | 64.46 | 65.96 | 63.96 | 64.51 | 64.51 | 0.58% | 97,002 |
| Sep 25, 2025 | 65.51 | 66.49 | 63.49 | 64.14 | 64.14 | -3.42% | 154,070 |
| Sep 24, 2025 | 70.16 | 70.57 | 66.26 | 66.41 | 66.41 | -5.32% | 192,521 |
| Sep 23, 2025 | 73.85 | 74.77 | 68.72 | 70.14 | 70.14 | -5.23% | 291,740 |
| Sep 22, 2025 | 73.60 | 75.61 | 71.31 | 74.01 | 74.01 | 1.19% | 172,606 |
| Sep 19, 2025 | 68.82 | 73.79 | 67.94 | 73.14 | 73.14 | 5.74% | 1,121,862 |
| Sep 18, 2025 | 66.25 | 70.67 | 65.10 | 69.17 | 69.17 | 6.17% | 134,429 |