Mesa Laboratories, Inc. (MLAB)

NASDAQ: MLAB · Real-Time Price · USD

95.61

+0.22 (0.23%)

At close: Jul 10, 2026, 4:00 PM EDT

95.54

-0.08 (-0.08%)

After-hours: Jul 10, 2026, 4:10 PM EDT

Mesa Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	322,649
Jul 8, 2026	95.29	97.13	90.64	91.36	91.36	-4.99%	644,895
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
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