Mesa Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	100.32	101.94	95.75	100.81	100.81	-0.23%	141,002
Jul 30, 2026	99.60	101.10	98.69	101.04	101.04	1.38%	90,846
Jul 29, 2026	99.92	101.28	97.87	99.66	99.66	-1.42%	95,434
Jul 28, 2026	97.77	101.68	97.77	101.10	101.10	3.41%	112,553
Jul 27, 2026	97.71	98.52	95.86	97.77	97.77	0.28%	92,259
Jul 24, 2026	101.50	102.52	96.43	97.50	97.50	-3.42%	120,892
Jul 23, 2026	97.61	102.40	97.61	100.95	100.95	2.41%	166,552
Jul 22, 2026	96.98	98.78	95.96	98.57	98.57	1.09%	134,820
Jul 21, 2026	95.85	98.87	94.10	97.51	97.51	0.87%	116,535
Jul 20, 2026	97.32	98.30	95.60	96.67	96.67	-1.30%	137,800
Jul 17, 2026	97.88	100.87	96.50	97.94	97.94	-1.51%	189,605
Jul 16, 2026	95.03	99.90	93.54	99.44	99.44	5.03%	167,010
Jul 15, 2026	95.40	96.95	93.25	94.68	94.68	0.04%	196,603
Jul 14, 2026	95.19	96.73	92.31	94.64	94.64	-0.33%	210,245
Jul 13, 2026	96.10	97.96	94.67	94.95	94.95	-0.69%	164,638
Jul 10, 2026	95.81	96.35	93.91	95.61	95.61	0.23%	166,188
Jul 9, 2026	92.39	96.66	90.00	95.39	95.39	4.41%	329,057
Jul 8, 2026	95.29	97.13	90.64	91.36	91.36	-4.99%	644,896
Jul 7, 2026	101.61	104.00	96.00	96.16	96.16	-6.24%	151,069
Jul 6, 2026	105.38	106.04	102.29	102.56	102.56	-2.82%	156,670
Jul 2, 2026	105.01	107.68	103.61	105.54	105.54	1.10%	117,340
Jul 1, 2026	99.53	106.12	99.53	104.39	104.39	4.86%	143,944
Jun 30, 2026	99.53	100.04	96.46	99.55	99.55	0.02%	208,646
Jun 29, 2026	102.42	102.86	98.84	99.53	99.53	-2.82%	145,403
Jun 26, 2026	98.10	103.43	96.28	102.42	102.42	4.35%	257,312
Jun 25, 2026	95.49	99.95	95.45	98.15	98.15	3.92%	181,087
Jun 24, 2026	91.98	96.55	91.96	94.45	94.45	2.70%	180,974
Jun 23, 2026	92.54	96.69	91.86	91.97	91.97	-1.35%	208,461
Jun 22, 2026	95.27	96.10	87.22	93.23	93.23	-1.97%	208,843
Jun 18, 2026	95.68	97.80	94.14	95.10	95.10	0.16%	174,251
Jun 17, 2026	100.53	101.28	93.62	94.95	94.95	-4.75%	272,495
Jun 16, 2026	105.35	106.49	98.85	99.68	99.68	-4.23%	260,933
Jun 15, 2026	106.72	107.79	101.79	104.08	104.08	-1.33%	559,040
Jun 12, 2026	107.29	110.14	105.16	105.48	105.48	-1.74%	395,636
Jun 11, 2026	108.82	108.82	103.94	107.35	107.35	0.12%	239,530
Jun 10, 2026	108.17	109.49	106.31	107.22	107.22	-1.66%	273,164
Jun 9, 2026	110.39	113.99	105.68	109.03	109.03	0.53%	362,700
Jun 8, 2026	104.94	108.47	104.94	108.46	108.46	4.40%	181,463
Jun 5, 2026	109.13	109.55	103.80	103.89	103.89	-4.80%	218,129
Jun 4, 2026	104.99	110.43	104.31	109.13	109.13	4.55%	135,357
Jun 3, 2026	104.92	105.89	101.68	104.38	104.38	-2.14%	138,262
Jun 2, 2026	104.42	108.29	104.42	106.66	106.66	1.33%	229,189
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