Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
93.46
+4.83 (5.45%)
At close: Feb 18, 2026, 4:00 PM EST
93.00
-0.46 (-0.49%)
After-hours: Feb 18, 2026, 4:10 PM EST
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 88.29 | 94.31 | 87.84 | 93.46 | 93.46 | 5.45% | 153,994 |
| Feb 17, 2026 | 90.68 | 90.68 | 87.40 | 88.63 | 88.63 | -2.16% | 62,119 |
| Feb 13, 2026 | 90.30 | 92.15 | 88.38 | 90.59 | 90.59 | 2.28% | 37,595 |
| Feb 12, 2026 | 91.36 | 92.15 | 85.91 | 88.57 | 88.57 | -2.92% | 75,836 |
| Feb 11, 2026 | 92.25 | 92.65 | 90.14 | 91.23 | 91.23 | -0.78% | 59,210 |
| Feb 10, 2026 | 91.54 | 94.38 | 90.59 | 91.95 | 91.95 | 1.26% | 58,107 |
| Feb 9, 2026 | 92.57 | 92.81 | 89.52 | 90.81 | 90.81 | -2.64% | 61,497 |
| Feb 6, 2026 | 91.65 | 93.90 | 90.59 | 93.27 | 93.27 | 2.27% | 69,145 |
| Feb 5, 2026 | 90.62 | 93.68 | 87.74 | 91.20 | 91.20 | -0.36% | 106,935 |
| Feb 4, 2026 | 89.07 | 98.14 | 86.61 | 91.53 | 91.53 | 4.57% | 124,487 |
| Feb 3, 2026 | 83.03 | 90.39 | 82.38 | 87.53 | 87.53 | 8.73% | 200,513 |
| Feb 2, 2026 | 78.78 | 80.55 | 78.48 | 80.50 | 80.50 | 2.21% | 53,613 |
| Jan 30, 2026 | 77.90 | 79.83 | 77.64 | 78.76 | 78.76 | 0.10% | 76,769 |
| Jan 29, 2026 | 78.83 | 78.94 | 77.48 | 78.68 | 78.68 | -0.33% | 52,175 |
| Jan 28, 2026 | 81.26 | 82.51 | 78.28 | 78.94 | 78.94 | -3.24% | 110,803 |
| Jan 27, 2026 | 81.81 | 82.00 | 80.50 | 81.58 | 81.58 | -0.17% | 40,215 |
| Jan 26, 2026 | 82.52 | 83.23 | 81.35 | 81.72 | 81.72 | -1.14% | 61,574 |
| Jan 23, 2026 | 85.63 | 85.63 | 81.77 | 82.66 | 82.66 | -4.36% | 51,419 |
| Jan 22, 2026 | 87.00 | 88.22 | 86.09 | 86.43 | 86.43 | - | 63,536 |
| Jan 21, 2026 | 84.08 | 87.45 | 83.48 | 86.43 | 86.43 | 4.30% | 106,400 |
| Jan 20, 2026 | 86.01 | 87.98 | 82.32 | 82.87 | 82.87 | -6.56% | 126,755 |
| Jan 16, 2026 | 87.53 | 89.43 | 86.10 | 88.69 | 88.69 | 0.89% | 116,509 |
| Jan 15, 2026 | 86.79 | 88.94 | 84.92 | 87.91 | 87.91 | 1.34% | 76,730 |
| Jan 14, 2026 | 84.39 | 87.28 | 83.27 | 86.75 | 86.75 | 2.83% | 84,642 |
| Jan 13, 2026 | 84.00 | 85.63 | 83.05 | 84.36 | 84.36 | 0.48% | 82,625 |
| Jan 12, 2026 | 81.77 | 85.87 | 80.00 | 83.96 | 83.96 | 3.41% | 132,125 |
| Jan 9, 2026 | 84.82 | 85.93 | 80.52 | 81.19 | 81.19 | -3.67% | 123,475 |
| Jan 8, 2026 | 87.20 | 88.10 | 84.17 | 84.28 | 84.28 | -4.11% | 93,326 |
| Jan 7, 2026 | 87.12 | 89.95 | 86.91 | 87.89 | 87.89 | -0.03% | 145,508 |
| Jan 6, 2026 | 86.32 | 89.44 | 83.68 | 87.92 | 87.92 | 0.77% | 109,929 |
| Jan 5, 2026 | 79.43 | 87.54 | 79.43 | 87.25 | 87.25 | 9.85% | 126,374 |
| Jan 2, 2026 | 79.02 | 81.53 | 77.77 | 79.43 | 79.43 | 1.18% | 133,929 |
| Dec 31, 2025 | 79.01 | 79.11 | 77.70 | 78.50 | 78.50 | -0.13% | 118,434 |
| Dec 30, 2025 | 80.13 | 83.18 | 76.97 | 78.60 | 78.60 | -1.73% | 114,745 |
| Dec 29, 2025 | 80.40 | 81.20 | 79.36 | 79.98 | 79.98 | -0.61% | 97,029 |
| Dec 26, 2025 | 80.79 | 81.32 | 80.02 | 80.47 | 80.47 | -0.25% | 79,474 |
| Dec 24, 2025 | 81.50 | 82.78 | 80.29 | 80.67 | 80.67 | -0.43% | 57,002 |
| Dec 23, 2025 | 80.82 | 82.01 | 80.64 | 81.02 | 81.02 | - | 76,140 |
| Dec 22, 2025 | 81.10 | 83.16 | 80.81 | 81.02 | 81.02 | -0.02% | 85,514 |
| Dec 19, 2025 | 80.62 | 81.80 | 80.39 | 81.04 | 81.04 | 0.55% | 139,073 |
| Dec 18, 2025 | 80.64 | 82.50 | 79.76 | 80.60 | 80.60 | 1.04% | 63,379 |
| Dec 17, 2025 | 78.30 | 80.88 | 77.77 | 79.77 | 79.77 | 1.45% | 82,139 |
| Dec 16, 2025 | 77.37 | 79.20 | 76.52 | 78.63 | 78.63 | 1.03% | 70,850 |
| Dec 15, 2025 | 78.48 | 78.94 | 77.59 | 77.83 | 77.83 | 0.08% | 97,822 |
| Dec 12, 2025 | 78.79 | 79.91 | 77.36 | 77.77 | 77.77 | -1.06% | 86,105 |
| Dec 11, 2025 | 79.60 | 79.60 | 77.65 | 78.60 | 78.60 | -0.72% | 51,219 |
| Dec 10, 2025 | 78.23 | 80.33 | 77.19 | 79.17 | 79.17 | 1.67% | 166,404 |
| Dec 9, 2025 | 77.51 | 80.00 | 73.30 | 77.87 | 77.87 | -0.13% | 100,342 |
| Dec 8, 2025 | 78.62 | 80.32 | 77.40 | 77.97 | 77.97 | 0.44% | 160,439 |
| Dec 5, 2025 | 76.99 | 80.64 | 73.35 | 77.63 | 77.63 | 0.62% | 181,941 |