Mesa Laboratories, Inc. - Common Stock (MLAB)
87.69
+0.62 (0.71%)
NASDAQ · Last Trade: Mar 9th, 11:26 PM EDT
Historical Prices For Mesa Laboratories, Inc. - Common Stock (MLAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/09/2026 | 85.36 | 88.05 | 84.26 | 87.69 | 110,271 | 87.69 |
| 3/06/2026 | 86.10 | 88.49 | 84.20 | 87.07 | 110,759 | 87.07 |
| 3/05/2026 | 91.48 | 91.48 | 86.82 | 87.59 | 137,248 | 87.59 |
| 3/04/2026 | 92.56 | 94.40 | 91.38 | 92.83 | 130,794 | 92.83 |
| 3/03/2026 | 90.43 | 93.07 | 87.01 | 91.36 | 181,084 | 91.36 |
| 3/02/2026 | 95.10 | 96.04 | 89.19 | 93.24 | 147,410 | 93.24 |
| 2/27/2026 | 94.05 | 96.99 | 94.05 | 96.57 | 121,149 | 96.57 |
| 2/26/2026 | 95.59 | 96.14 | 93.80 | 95.56 | 94,570 | 95.40 |
| 2/25/2026 | 95.46 | 96.45 | 93.70 | 95.04 | 91,361 | 94.88 |
| 2/24/2026 | 93.91 | 95.58 | 93.62 | 95.24 | 115,293 | 95.08 |
| 2/23/2026 | 93.36 | 96.97 | 92.11 | 93.83 | 100,031 | 93.67 |
| 2/20/2026 | 91.64 | 95.00 | 91.16 | 93.36 | 44,913 | 93.21 |
| 2/19/2026 | 93.31 | 96.08 | 86.65 | 92.02 | 80,048 | 91.87 |
| 2/18/2026 | 88.29 | 94.31 | 87.84 | 93.46 | 153,994 | 93.30 |
| 2/17/2026 | 90.68 | 90.68 | 87.40 | 88.63 | 62,120 | 88.48 |
| 2/13/2026 | 90.30 | 92.15 | 88.38 | 90.59 | 37,595 | 90.44 |
| 2/12/2026 | 91.36 | 92.14 | 85.91 | 88.57 | 75,836 | 88.42 |
| 2/11/2026 | 92.25 | 92.65 | 90.14 | 91.23 | 59,211 | 91.08 |
| 2/10/2026 | 91.54 | 94.38 | 90.59 | 91.95 | 58,107 | 91.80 |
| 2/09/2026 | 92.57 | 92.81 | 89.52 | 90.81 | 61,497 | 90.66 |
| 2/06/2026 | 91.65 | 93.90 | 90.59 | 93.27 | 69,195 | 93.11 |
| 2/05/2026 | 90.62 | 93.68 | 87.73 | 91.20 | 107,041 | 91.05 |
| 2/04/2026 | 89.07 | 98.14 | 86.61 | 91.53 | 124,487 | 91.38 |
| 2/03/2026 | 83.03 | 90.39 | 82.38 | 87.53 | 200,513 | 87.38 |
| 2/02/2026 | 78.78 | 80.55 | 78.48 | 80.50 | 53,613 | 80.37 |
| 1/30/2026 | 77.90 | 79.83 | 77.64 | 78.76 | 76,771 | 78.63 |
| 1/29/2026 | 78.83 | 78.94 | 77.48 | 78.68 | 52,198 | 78.55 |
| 1/28/2026 | 81.26 | 82.50 | 78.28 | 78.94 | 110,803 | 78.81 |
| 1/27/2026 | 81.81 | 82.00 | 80.50 | 81.58 | 40,215 | 81.44 |
| 1/26/2026 | 82.52 | 83.23 | 81.35 | 81.72 | 61,574 | 81.58 |
| 1/23/2026 | 85.63 | 85.63 | 81.77 | 82.66 | 51,419 | 82.52 |
| 1/22/2026 | 87.00 | 88.22 | 86.09 | 86.43 | 63,536 | 86.29 |
| 1/21/2026 | 84.08 | 87.45 | 83.48 | 86.43 | 106,400 | 86.29 |
| 1/20/2026 | 86.01 | 87.98 | 82.32 | 82.87 | 126,760 | 82.73 |
| 1/16/2026 | 87.53 | 89.43 | 86.10 | 88.69 | 116,509 | 88.54 |
| 1/15/2026 | 86.79 | 88.94 | 84.92 | 87.91 | 76,730 | 87.76 |
| 1/14/2026 | 84.39 | 87.28 | 83.27 | 86.75 | 84,642 | 86.60 |
| 1/13/2026 | 84.00 | 85.63 | 83.05 | 84.36 | 82,625 | 84.22 |
| 1/12/2026 | 81.77 | 85.87 | 80.00 | 83.96 | 132,125 | 83.82 |
| 1/09/2026 | 84.82 | 85.93 | 80.52 | 81.19 | 123,478 | 81.05 |
| 1/08/2026 | 87.20 | 88.10 | 84.17 | 84.28 | 93,326 | 84.14 |
| 1/07/2026 | 87.11 | 89.95 | 86.91 | 87.89 | 145,508 | 87.74 |
| 1/06/2026 | 86.32 | 89.44 | 83.68 | 87.92 | 109,929 | 87.77 |
| 1/05/2026 | 79.43 | 87.54 | 79.43 | 87.25 | 126,374 | 87.10 |
| 1/02/2026 | 79.02 | 81.53 | 77.77 | 79.43 | 133,929 | 79.30 |
| 12/31/2025 | 79.01 | 79.11 | 77.70 | 78.50 | 118,434 | 78.37 |
| 12/30/2025 | 80.13 | 83.18 | 76.97 | 78.60 | 114,745 | 78.47 |
| 12/29/2025 | 80.40 | 81.20 | 79.36 | 79.98 | 97,029 | 79.85 |
| 12/26/2025 | 80.78 | 81.31 | 80.02 | 80.47 | 79,474 | 80.34 |
| 12/24/2025 | 81.50 | 82.78 | 80.29 | 80.67 | 57,002 | 80.53 |
| 12/23/2025 | 80.82 | 82.01 | 80.64 | 81.02 | 76,140 | 80.88 |
| 12/22/2025 | 81.10 | 83.16 | 80.81 | 81.02 | 85,514 | 80.88 |
| 12/19/2025 | 80.62 | 81.80 | 80.39 | 81.04 | 139,073 | 80.90 |
| 12/18/2025 | 80.64 | 82.50 | 79.76 | 80.60 | 63,376 | 80.47 |
| 12/17/2025 | 78.30 | 80.88 | 77.77 | 79.77 | 82,139 | 79.64 |
| 12/16/2025 | 77.37 | 79.19 | 76.52 | 78.63 | 70,850 | 78.50 |
| 12/15/2025 | 78.48 | 78.94 | 77.59 | 77.83 | 97,822 | 77.70 |
| 12/12/2025 | 78.79 | 79.91 | 77.36 | 77.77 | 86,105 | 77.64 |
| 12/11/2025 | 79.60 | 79.60 | 77.65 | 78.60 | 51,219 | 78.47 |
| 12/10/2025 | 78.23 | 80.33 | 77.19 | 79.17 | 166,404 | 79.04 |