Mesa Laboratories, Inc. (MLAB)

NASDAQ: MLAB · Real-Time Price · USD

120.91

-3.00 (-2.42%)

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

119.44

-1.47 (-1.22%)

After-hours: Sep 10, 2026, 6:22 PM EDT

Mesa Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	122.43	124.70	120.69	120.91	120.91	-2.42%	171,646
Sep 9, 2026	124.00	126.08	123.24	123.91	123.91	0.14%	126,368
Sep 8, 2026	127.18	127.18	123.14	123.74	123.74	-3.16%	147,357
Sep 4, 2026	126.09	128.29	125.35	127.78	127.78	-0.58%	100,597
Sep 3, 2026	131.47	132.70	127.80	128.53	128.53	-1.62%	127,452
Sep 2, 2026	125.18	131.43	125.18	130.65	130.65	4.13%	139,023
Sep 1, 2026	127.13	128.28	124.24	125.47	125.47	-1.88%	116,025
Aug 31, 2026	127.97	129.44	123.59	127.87	127.87	-0.82%	155,878
Aug 28, 2026	127.81	129.66	126.79	129.09	128.93	0.34%	153,083
Aug 27, 2026	127.33	129.16	125.75	128.65	128.49	1.18%	158,261
Aug 26, 2026	127.10	127.92	125.22	127.15	126.99	-0.16%	110,866
Aug 25, 2026	124.32	128.69	122.00	127.35	127.19	2.44%	142,120
Aug 24, 2026	124.76	125.30	120.67	124.32	124.17	-0.35%	148,316
Aug 21, 2026	119.94	124.89	119.03	124.76	124.61	4.71%	160,693
Aug 20, 2026	118.47	121.90	118.47	119.15	119.00	-0.48%	185,385
Aug 19, 2026	109.91	120.45	108.85	119.72	119.57	10.91%	236,472
Aug 18, 2026	106.66	109.35	105.07	107.94	107.81	0.28%	194,223
Aug 17, 2026	105.05	110.96	103.94	107.64	107.51	1.51%	139,567
Aug 14, 2026	113.09	115.43	105.24	106.04	105.91	-6.33%	161,034
Aug 13, 2026	112.21	115.52	110.22	113.20	113.06	0.35%	254,285
Aug 12, 2026	110.69	113.29	108.58	112.80	112.66	1.41%	194,137
Aug 11, 2026	98.12	111.39	93.03	111.23	111.09	9.46%	410,306
Aug 10, 2026	101.42	103.62	100.51	101.62	101.49	-1.00%	103,051
Aug 7, 2026	102.01	103.08	100.23	102.65	102.52	1.62%	103,033
Aug 6, 2026	101.01	102.06	100.02	101.01	100.88	-1.57%	85,139
Aug 5, 2026	100.10	103.62	99.60	102.62	102.49	1.46%	103,339
Aug 4, 2026	104.49	105.91	100.63	101.14	101.01	-3.15%	167,442
Aug 3, 2026	102.68	105.80	101.78	104.43	104.30	3.59%	138,307
Jul 31, 2026	100.32	101.94	95.75	100.81	100.69	-0.23%	141,004
Jul 30, 2026	99.60	101.10	98.69	101.04	100.91	1.38%	90,860
Jul 29, 2026	99.92	101.28	97.87	99.66	99.54	-1.42%	95,434
Jul 28, 2026	97.77	101.68	97.77	101.10	100.97	3.41%	112,556
Jul 27, 2026	97.71	98.52	95.86	97.77	97.65	0.28%	92,260
Jul 24, 2026	101.50	102.52	96.43	97.50	97.38	-3.42%	120,894
Jul 23, 2026	97.61	102.40	97.61	100.95	100.82	2.41%	166,556
Jul 22, 2026	96.98	98.78	95.96	98.57	98.45	1.09%	134,820
Jul 21, 2026	95.85	98.87	94.10	97.51	97.39	0.87%	116,535
Jul 20, 2026	97.32	98.30	95.60	96.67	96.55	-1.30%	137,800
Jul 17, 2026	97.88	100.87	96.50	97.94	97.82	-1.51%	189,605
Jul 16, 2026	95.03	99.90	93.54	99.44	99.32	5.03%	167,010
Jul 15, 2026	95.40	96.95	93.25	94.68	94.56	0.04%	196,603
Jul 14, 2026	95.19	96.73	92.31	94.64	94.52	-0.33%	210,245
Jul 13, 2026	96.10	97.96	94.67	94.95	94.83	-0.69%	164,638
Jul 10, 2026	95.81	96.35	93.91	95.61	95.49	0.23%	166,188
Jul 9, 2026	92.39	96.66	90.00	95.39	95.27	4.41%	329,057
Jul 8, 2026	95.29	97.13	90.64	91.36	91.25	-4.99%	644,896
Jul 7, 2026	101.61	104.00	96.00	96.16	96.04	-6.24%	151,069
Jul 6, 2026	105.38	106.04	102.29	102.56	102.43	-2.82%	156,670
Jul 2, 2026	105.01	107.68	103.61	105.54	105.41	1.10%	117,340
Jul 1, 2026	99.53	106.12	99.53	104.39	104.26	4.86%	143,944