Mesa Laboratories, Inc. (MLAB)

Mesa Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	102.88	104.10	101.02	103.69	103.69	0.78%	78,387
May 11, 2026	104.65	105.56	100.10	102.89	102.89	-1.68%	143,041
May 8, 2026	105.15	105.92	98.09	104.65	104.65	-1.39%	171,624
May 7, 2026	105.36	109.49	104.88	106.12	106.12	0.16%	121,637
May 6, 2026	104.84	106.71	102.32	105.96	105.96	2.03%	97,545
May 5, 2026	103.39	105.10	102.50	103.85	103.85	0.84%	114,003
May 4, 2026	102.21	105.08	99.74	102.99	102.99	-0.31%	172,978
May 1, 2026	100.07	103.55	97.20	103.31	103.31	3.31%	219,298
Apr 30, 2026	95.53	100.85	95.51	100.00	100.00	4.43%	157,774
Apr 29, 2026	99.27	101.98	95.15	95.76	95.76	-3.68%	147,544
Apr 28, 2026	98.36	100.90	98.03	99.42	99.42	1.16%	86,532
Apr 27, 2026	97.34	100.26	97.34	98.28	98.28	0.33%	76,503
Apr 24, 2026	96.90	98.75	95.21	97.96	97.96	1.09%	143,768
Apr 23, 2026	101.31	101.35	92.68	96.90	96.90	-4.32%	152,785
Apr 22, 2026	103.18	103.18	100.44	101.28	101.28	-0.36%	66,982
Apr 21, 2026	104.84	106.28	101.55	101.65	101.65	-3.04%	69,911
Apr 20, 2026	103.06	105.21	102.42	104.84	104.84	1.73%	79,055
Apr 17, 2026	100.60	103.81	100.60	103.06	103.06	4.36%	103,422
Apr 16, 2026	99.34	101.00	97.43	98.75	98.75	-0.59%	109,842
Apr 15, 2026	98.97	101.15	98.60	99.34	99.34	0.37%	81,077
Apr 14, 2026	97.85	100.95	95.01	98.97	98.97	1.14%	88,146
Apr 13, 2026	95.62	97.97	95.50	97.85	97.85	2.10%	72,906
Apr 10, 2026	93.69	96.30	92.40	95.84	95.84	3.24%	77,738
Apr 9, 2026	92.79	93.25	89.24	92.83	92.83	-1.21%	106,106
Apr 8, 2026	96.77	98.35	92.82	93.97	93.97	-0.20%	103,152
Apr 7, 2026	92.92	94.70	89.96	94.16	94.16	-0.11%	167,849
Apr 6, 2026	91.08	95.41	90.51	94.26	94.26	3.49%	137,516
Apr 2, 2026	86.58	91.33	86.51	91.08	91.08	2.96%	91,357
Apr 1, 2026	88.93	91.02	88.11	88.46	88.46	0.05%	135,811
Mar 31, 2026	85.96	88.88	85.96	88.42	88.42	3.94%	99,256
Mar 30, 2026	82.42	85.24	81.37	85.07	85.07	3.66%	96,716
Mar 27, 2026	81.68	82.96	81.51	82.07	82.07	0.39%	142,964
Mar 26, 2026	81.69	83.80	81.25	81.75	81.75	-2.21%	74,508
Mar 25, 2026	82.75	84.36	82.16	83.60	83.60	3.04%	92,359
Mar 24, 2026	80.30	82.50	79.38	81.13	81.13	-1.54%	99,074
Mar 23, 2026	82.22	84.65	80.84	82.40	82.40	3.00%	134,670
Mar 20, 2026	82.68	83.24	79.90	80.00	80.00	-3.05%	110,060
Mar 19, 2026	79.69	83.20	79.43	82.52	82.52	2.73%	82,621
Mar 18, 2026	80.98	82.62	79.66	80.33	80.33	-1.66%	72,479
Mar 17, 2026	78.98	83.35	78.98	81.69	81.69	3.43%	103,378
Mar 16, 2026	78.90	79.63	76.89	78.98	78.98	1.31%	206,501
Mar 13, 2026	78.26	79.46	77.01	77.96	77.96	0.19%	194,521
Mar 12, 2026	79.00	80.26	77.67	77.81	77.81	-3.46%	142,560
Mar 11, 2026	76.29	84.23	76.29	80.60	80.60	10.06%	292,417
Mar 10, 2026	84.80	86.05	71.07	73.23	73.23	-16.49%	301,994
Mar 9, 2026	85.36	88.05	84.26	87.69	87.69	0.71%	110,270
Mar 6, 2026	86.10	88.49	84.21	87.07	87.07	-0.59%	110,758
Mar 5, 2026	91.48	91.48	86.82	87.59	87.59	-5.64%	137,248
Mar 4, 2026	92.56	94.40	91.38	92.83	92.83	1.61%	130,793
Mar 3, 2026	90.43	93.07	87.01	91.36	91.36	-2.02%	181,083

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.