Mesa Laboratories, Inc. (MLAB)

Mesa Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	101.62	105.72	99.47	105.26	105.26	3.18%	230,862
May 29, 2026	103.59	106.63	98.98	102.02	102.02	-0.89%	286,434
May 28, 2026	90.80	103.58	90.80	103.10	102.94	13.55%	225,277
May 27, 2026	105.21	105.21	81.30	90.80	90.66	-14.48%	352,791
May 26, 2026	108.73	108.85	102.85	106.17	106.01	-2.27%	266,184
May 22, 2026	109.12	111.29	107.02	108.64	108.47	-0.43%	165,984
May 21, 2026	102.50	110.13	101.50	109.11	108.94	4.91%	134,212
May 20, 2026	100.00	104.38	98.57	104.00	103.84	4.18%	172,609
May 19, 2026	100.03	102.68	99.01	99.83	99.68	-1.42%	158,390
May 18, 2026	96.72	102.19	96.72	101.27	101.11	4.98%	145,929
May 15, 2026	99.66	100.50	95.33	96.47	96.32	-4.01%	139,289
May 14, 2026	100.63	103.90	100.17	100.50	100.34	-0.29%	134,188
May 13, 2026	102.93	103.66	100.09	100.79	100.63	-2.80%	135,615
May 12, 2026	102.88	104.10	101.02	103.69	103.53	0.78%	78,387
May 11, 2026	104.65	105.56	100.10	102.89	102.73	-1.68%	143,041
May 8, 2026	105.15	105.92	98.09	104.65	104.49	-1.39%	171,624
May 7, 2026	105.36	109.49	104.88	106.12	105.96	0.16%	121,637
May 6, 2026	104.84	106.71	102.32	105.96	105.79	2.03%	97,545
May 5, 2026	103.39	105.10	102.50	103.85	103.69	0.84%	114,020
May 4, 2026	102.21	105.08	99.74	102.99	102.83	-0.31%	172,978
May 1, 2026	100.07	103.55	97.20	103.31	103.15	3.31%	219,303
Apr 30, 2026	95.53	100.85	95.51	100.00	99.84	4.43%	157,775
Apr 29, 2026	99.27	101.98	95.15	95.76	95.61	-3.68%	147,544
Apr 28, 2026	98.36	100.90	98.03	99.42	99.27	1.16%	86,532
Apr 27, 2026	97.34	100.26	97.34	98.28	98.13	0.33%	76,503
Apr 24, 2026	96.90	98.75	95.21	97.96	97.81	1.09%	143,768
Apr 23, 2026	101.31	101.35	92.68	96.90	96.75	-4.32%	152,785
Apr 22, 2026	103.18	103.18	100.44	101.28	101.12	-0.36%	66,982
Apr 21, 2026	104.84	106.28	101.55	101.65	101.49	-3.04%	69,911
Apr 20, 2026	103.06	105.21	102.42	104.84	104.68	1.73%	79,055
Apr 17, 2026	100.60	103.81	100.60	103.06	102.90	4.36%	103,422
Apr 16, 2026	99.34	101.00	97.43	98.75	98.60	-0.59%	109,842
Apr 15, 2026	98.97	101.15	98.60	99.34	99.19	0.37%	81,077
Apr 14, 2026	97.85	100.95	95.01	98.97	98.82	1.14%	88,146
Apr 13, 2026	95.62	97.97	95.50	97.85	97.70	2.10%	72,906
Apr 10, 2026	93.69	96.30	92.40	95.84	95.69	3.24%	77,738
Apr 9, 2026	92.79	93.25	89.24	92.83	92.69	-1.21%	106,106
Apr 8, 2026	96.77	98.35	92.82	93.97	93.82	-0.20%	103,152
Apr 7, 2026	92.92	94.70	89.96	94.16	94.01	-0.11%	167,849
Apr 6, 2026	91.08	95.41	90.51	94.26	94.11	3.49%	137,516
Apr 2, 2026	86.58	91.33	86.51	91.08	90.94	2.96%	91,357
Apr 1, 2026	88.93	91.02	88.11	88.46	88.32	0.05%	135,811
Mar 31, 2026	85.96	88.88	85.96	88.42	88.28	3.94%	99,256
Mar 30, 2026	82.42	85.24	81.37	85.07	84.94	3.66%	96,716
Mar 27, 2026	81.68	82.96	81.51	82.07	81.94	0.39%	142,964
Mar 26, 2026	81.69	83.80	81.25	81.75	81.62	-2.21%	74,508
Mar 25, 2026	82.75	84.36	82.16	83.60	83.47	3.04%	92,359
Mar 24, 2026	80.30	82.50	79.38	81.13	81.00	-1.54%	99,074
Mar 23, 2026	82.22	84.65	80.84	82.40	82.27	3.00%	134,670
Mar 20, 2026	82.68	83.24	79.90	80.00	79.88	-3.05%	110,060

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.