Mesa Laboratories, Inc. - Common Stock (MLAB)

Last Price102.56

Change-2.98 (-2.82%)

NASDAQ· Last Trade: Jul 7th, 2:48 AM EDT

Historical Prices For Mesa Laboratories, Inc. - Common Stock (MLAB)

Date Range:

2026-04-07 - 2026-07-07

Date	Open	High	Low	Close	Volume	Adjusted Close
7/06/2026	105.38	106.04	102.29	102.56	156,671	102.56
7/02/2026	105.01	107.67	103.61	105.54	117,341	105.54
7/01/2026	99.53	106.12	99.53	104.39	143,944	104.39
6/30/2026	99.53	100.04	96.45	99.55	208,647	99.55
6/29/2026	102.42	102.86	98.83	99.53	145,403	99.53
6/26/2026	98.10	103.43	96.28	102.42	257,312	102.42
6/25/2026	95.49	99.95	95.45	98.15	181,087	98.15
6/24/2026	91.98	96.55	91.96	94.45	180,975	94.45
6/23/2026	92.54	96.69	91.86	91.97	208,462	91.97
6/22/2026	95.27	96.10	87.22	93.23	208,843	93.23
6/18/2026	95.68	97.80	94.14	95.10	174,252	95.10
6/17/2026	100.53	101.28	93.62	94.95	272,495	94.95
6/16/2026	105.35	106.49	98.84	99.68	260,934	99.68
6/15/2026	106.72	107.79	101.79	104.08	559,041	104.08
6/12/2026	107.29	110.14	105.16	105.48	395,637	105.48
6/11/2026	108.82	108.82	103.94	107.35	239,530	107.35
6/10/2026	108.17	109.49	106.31	107.22	273,164	107.22
6/09/2026	110.39	113.99	106.21	109.03	362,700	109.03
6/08/2026	104.94	108.47	104.94	108.46	181,464	108.46
6/05/2026	109.13	109.55	103.80	103.89	218,130	103.89
6/04/2026	104.99	110.43	104.31	109.13	135,359	109.13
6/03/2026	104.92	105.89	101.67	104.38	138,263	104.38
6/02/2026	104.42	108.29	104.42	106.66	229,189	106.66
6/01/2026	101.62	105.72	99.47	105.26	230,862	105.26
5/29/2026	0.01	106.63	98.98	102.02	286,434	102.02
5/28/2026	90.80	103.58	90.80	103.10	225,277	102.94
5/27/2026	105.21	105.21	81.30	90.80	352,790	90.66
5/26/2026	108.73	108.85	102.85	106.17	266,184	106.00
5/22/2026	109.12	111.29	107.02	108.64	165,985	108.47
5/21/2026	102.50	110.13	101.50	109.11	134,213	108.94
5/20/2026	100.00	104.38	98.57	104.00	172,609	103.84
5/19/2026	100.03	102.67	99.01	99.83	158,390	99.68
5/18/2026	96.72	102.19	96.72	101.27	145,929	101.11
5/15/2026	99.66	100.50	95.33	96.47	139,289	96.32
5/14/2026	100.63	103.90	100.17	100.50	134,188	100.34
5/13/2026	102.69	103.66	100.09	100.79	135,613	100.63
5/12/2026	102.88	104.09	101.02	103.69	78,387	103.53
5/11/2026	104.65	105.56	100.10	102.89	143,041	102.73
5/08/2026	105.15	105.92	98.09	104.65	171,625	104.49
5/07/2026	105.36	109.49	104.88	106.12	121,638	105.95
5/06/2026	104.84	106.70	102.32	105.95	97,546	105.79
5/05/2026	103.39	105.10	102.50	103.85	114,019	103.69
5/04/2026	102.21	105.08	99.74	102.99	172,979	102.83
5/01/2026	100.07	103.55	97.20	103.31	219,303	103.15
4/30/2026	95.53	100.84	95.51	100.00	157,775	99.84
4/29/2026	99.27	101.98	95.14	95.76	147,545	95.61
4/28/2026	98.36	100.90	98.03	99.42	86,533	99.27
4/27/2026	97.34	100.25	97.34	98.28	76,504	98.13
4/24/2026	96.90	98.75	95.21	97.96	143,769	97.81
4/23/2026	101.31	101.35	92.68	96.90	152,786	96.75
4/22/2026	103.18	103.18	100.44	101.28	66,983	101.12
4/21/2026	104.84	106.28	101.55	101.65	69,912	101.49
4/20/2026	103.06	105.20	102.42	104.84	79,056	104.68
4/17/2026	100.60	103.81	100.60	103.06	103,422	102.90
4/16/2026	99.34	101.00	97.43	98.75	109,842	98.60
4/15/2026	98.97	101.15	98.60	99.34	81,078	99.19
4/14/2026	97.85	100.95	95.00	98.97	88,147	98.82
4/13/2026	95.62	97.97	95.50	97.85	72,906	97.70
4/10/2026	93.69	96.30	92.40	95.84	77,739	95.69
4/09/2026	92.79	93.25	89.24	92.83	106,107	92.69
4/08/2026	96.77	98.35	92.81	93.97	103,152	93.82
4/07/2026	92.92	94.70	89.96	94.16	167,775	94.01