Mesa Laboratories, Inc. - Common Stock (MLAB)

127.51
+1.45 (1.15%)
NASDAQ · Last Trade: Oct 10th, 12:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/09/2026125.97129.90125.80127.5193,132127.51
10/08/2026129.51129.51125.13126.06153,677126.06
10/07/2026133.50135.35129.73129.9670,383129.96
10/06/2026142.87144.35135.05136.06103,261136.06
10/05/2026133.34143.43133.34142.23147,963142.23
10/02/2026130.46134.43130.08132.5577,657132.55
10/01/2026130.65131.91129.01129.3093,200129.30
9/30/2026132.47132.70129.26129.94127,590129.94
9/29/2026133.43133.59130.17130.98124,397130.98
9/28/2026133.51135.02131.68132.9982,238132.99
9/25/2026138.60138.60132.37134.04163,201134.04
9/24/2026132.39138.66130.53137.50201,703137.50
9/23/2026134.63136.31131.69133.01105,442133.01
9/22/2026130.99136.20130.69134.63114,659134.63
9/21/2026126.87132.25126.40131.87109,995131.87
9/18/2026126.15127.74124.50126.54136,667126.54
9/17/2026126.34128.42125.79127.1472,171127.14
9/16/2026126.97129.54124.91125.29123,952125.29
9/15/2026120.77127.32120.57127.15185,690127.15
9/14/2026121.79122.71119.07121.48110,548121.48
9/11/2026122.42126.11120.39120.87129,178120.87
9/10/2026122.43124.70120.69120.91171,656120.91
9/09/2026124.00126.08123.24123.91127,797123.91
9/08/2026127.18127.18123.14123.74148,381123.74
9/04/2026126.09128.29125.35127.78100,598127.78
9/03/2026131.71132.70127.80128.53127,452128.53
9/02/2026125.18131.43125.18130.65139,022130.65
9/01/2026127.13128.28124.24125.47116,023125.47
8/31/2026127.97129.44123.59127.87155,879127.87
8/28/2026127.81129.66126.79129.09153,084128.93
8/27/2026127.33129.16125.75128.65158,260128.49
8/26/2026127.10127.92125.22127.15110,865126.99
8/25/2026124.32128.69122.00127.35142,119127.19
8/24/2026124.76125.30120.67124.32148,315124.17
8/21/2026119.94124.89119.03124.76160,694124.61
8/20/2026118.47121.90118.47119.15185,385119.00
8/19/2026109.91120.45108.85119.72236,469119.57
8/18/2026106.66109.35105.06107.94194,222107.81
8/17/2026105.06110.96103.94107.64139,567107.51
8/14/2026113.09115.43105.24106.04161,034105.91
8/13/2026112.21115.52110.22113.20254,285113.06
8/12/2026110.69113.29108.58112.80194,134112.66
8/11/202698.12111.3993.03111.23410,305111.09
8/10/2026101.42103.61100.51101.62103,050101.49
8/07/2026102.01103.08100.22102.65103,034102.52
8/06/2026101.00102.06100.02101.0185,138100.89
8/05/2026100.10103.6299.60102.62103,340102.49
8/04/2026104.49105.91100.63101.14167,442101.02
8/03/2026102.68105.80101.78104.43138,307104.30
7/31/2026100.32101.9495.75100.81141,004100.69
7/30/202699.60101.1098.69101.0490,861100.92
7/29/202699.92101.2897.8799.6695,43599.54
7/28/202697.77101.6897.77101.10112,556100.97
7/27/202697.7198.5295.8697.7792,26097.65
7/24/2026101.50102.5296.4397.50120,89597.38
7/23/202697.61102.4097.61100.95166,553100.83
7/22/202696.9898.7895.9698.57134,82198.45
7/21/202695.8598.8794.1097.51116,53497.39
7/20/202697.3298.3095.6096.67137,80096.55
7/17/202697.88100.8796.5097.94189,60697.82
7/16/202695.0399.9093.5499.44167,01299.32
7/15/202695.4096.9593.2594.68197,33694.56
7/14/202695.1996.7392.3194.64210,24494.52
7/13/202696.1097.9694.6794.95164,63894.83
7/10/202695.8196.3593.9195.61166,18895.49