Skip to main content
Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
141.96
+5.05 (3.69%)
Nov 11, 2026, 3:33 PM EST - Market open

Mesa Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026137.38142.60137.38141.96141.963.69%111,690
Nov 10, 2026129.30138.08129.30136.91136.917.11%234,185
Nov 9, 2026127.11131.87126.54127.82127.82-0.34%118,408
Nov 6, 2026119.47128.60119.47128.25128.257.50%109,672
Nov 5, 2026124.86124.86118.01119.30119.30-5.46%107,612
Nov 4, 2026128.10131.71126.03126.19126.190.57%110,563
Nov 3, 2026123.82127.45123.74125.48125.482.88%91,470
Nov 2, 2026129.74129.80121.26121.97121.97-4.57%153,254
Oct 30, 2026132.35132.55127.09127.81127.81-3.92%73,172
Oct 29, 2026132.98134.38131.65133.03133.031.30%60,916
Oct 28, 2026128.35133.78128.35131.32131.321.60%143,437
Oct 27, 2026130.86133.41128.66129.25129.25-0.48%90,091
Oct 26, 2026128.87131.19128.87129.87129.870.94%52,472
Oct 23, 2026127.90129.63124.95128.66128.66-0.34%88,259
Oct 22, 2026129.27131.01127.59129.10129.10-0.08%77,460
Oct 21, 2026124.21129.78123.76129.20129.203.23%84,175
Oct 20, 2026123.25128.27122.52125.16125.161.50%77,218
Oct 19, 2026123.79125.49122.96123.31123.310.67%75,322
Oct 16, 2026127.96128.14122.23122.48122.48-4.12%74,353
Oct 15, 2026125.18129.06125.00127.74127.741.25%100,251
Oct 14, 2026125.19129.38125.19126.16126.16-1.10%79,581
Oct 13, 2026127.76129.69126.80127.56127.56-0.40%108,693
Oct 12, 2026127.36128.53126.10128.07128.070.44%104,999
Oct 9, 2026125.97129.90125.80127.51127.511.15%93,365
Oct 8, 2026129.51129.51125.13126.06126.06-3.00%153,680
Oct 7, 2026133.50135.35129.73129.96129.96-4.48%70,383
Oct 6, 2026142.87144.35135.05136.06136.06-4.34%103,261
Oct 5, 2026133.34143.43133.34142.23142.237.30%147,964
Oct 2, 2026130.46134.43130.08132.55132.552.51%77,656
Oct 1, 2026130.65131.91129.01129.30129.30-0.49%93,200
Sep 30, 2026132.47132.70129.26129.94129.94-0.79%127,591
Sep 29, 2026133.43133.59130.17130.98130.98-1.51%124,398
Sep 28, 2026133.51135.02131.68132.99132.99-0.78%82,238
Sep 25, 2026138.60138.60132.37134.04134.04-2.52%163,199
Sep 24, 2026132.39138.66130.53137.50137.503.38%201,704
Sep 23, 2026134.63136.31131.69133.01133.01-1.20%105,452
Sep 22, 2026130.99136.20130.69134.63134.632.09%114,660
Sep 21, 2026126.87132.25126.40131.87131.874.21%114,134
Sep 18, 2026126.15127.74124.50126.54126.54-0.47%136,666
Sep 17, 2026126.34128.42125.79127.14127.141.48%72,172
Sep 16, 2026126.97129.54124.91125.29125.29-1.46%123,953
Sep 15, 2026120.77127.32120.57127.15127.154.67%189,571
Sep 14, 2026121.79122.71119.07121.48121.480.50%110,549
Sep 11, 2026122.42126.11120.39120.87120.87-0.03%129,178
Sep 10, 2026122.43124.70120.69120.91120.91-2.42%171,655
Sep 9, 2026124.00126.08123.24123.91123.910.14%127,796
Sep 8, 2026127.18127.18123.14123.74123.74-3.16%148,555
Sep 4, 2026126.09128.29125.35127.78127.78-0.58%100,597
Sep 3, 2026131.47132.70127.80128.53128.53-1.62%127,452
Sep 2, 2026125.18131.43125.18130.65130.654.13%139,023