Skip to main content
Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
77.63
+0.48 (0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed

Mesa Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.9980.6473.3577.6377.630.62%177,056
Dec 4, 202576.2280.3175.5577.1577.151.01%124,981
Dec 3, 202576.8478.2875.7876.3876.380.42%114,431
Dec 2, 202578.5679.8775.8776.0676.06-3.33%154,149
Dec 1, 202579.3481.0178.2178.6878.68-1.90%113,847
Nov 28, 202581.1981.9279.0880.2080.20-0.39%58,076
Nov 26, 202581.4082.8779.9680.5180.35-0.81%108,397
Nov 25, 202578.6281.3177.4681.1781.014.41%160,551
Nov 24, 202571.1978.1870.1977.7477.5910.11%593,092
Nov 21, 202571.8573.8970.2170.6070.46-1.40%740,307
Nov 20, 202571.2673.9770.2071.6071.461.24%126,462
Nov 19, 202570.4871.3369.6270.7270.580.16%87,316
Nov 18, 202571.5771.5769.5170.6170.47-1.41%149,205
Nov 17, 202574.5274.5270.6471.6271.48-3.14%182,905
Nov 14, 202575.5675.5673.3073.9473.79-2.53%104,162
Nov 13, 202579.4080.1875.0375.8675.71-5.06%92,543
Nov 12, 202580.8481.9978.7179.9079.74-0.19%101,306
Nov 11, 202582.1082.3778.0880.0579.89-2.18%93,587
Nov 10, 202576.3482.3576.3481.8381.677.66%130,247
Nov 7, 202575.8879.9770.0076.0175.861.52%309,752
Nov 6, 202574.2075.2271.7674.8774.720.90%103,287
Nov 5, 202573.5974.9171.3474.2074.050.62%123,205
Nov 4, 202572.5175.8072.5073.7473.590.26%90,073
Nov 3, 202571.6274.4570.0273.5573.402.31%69,223
Oct 31, 202575.8876.6570.1371.8971.75-5.43%132,561
Oct 30, 202576.0078.0074.7376.0275.87-0.90%80,959
Oct 29, 202577.3778.0075.3476.7176.56-1.54%73,222
Oct 28, 202576.1179.1975.4177.9177.761.33%95,022
Oct 27, 202579.4380.5076.5076.8976.73-2.89%69,442
Oct 24, 202578.9879.5677.2379.1779.010.62%58,380
Oct 23, 202577.7380.0476.8578.6878.520.98%92,287
Oct 22, 202578.3280.8477.7277.9277.77-1.27%82,226
Oct 21, 202576.6479.6575.9778.9278.763.24%58,464
Oct 20, 202573.6276.4472.6576.4476.294.60%50,238
Oct 17, 202573.5074.3970.9173.0872.93-1.45%86,637
Oct 16, 202571.3675.0070.5974.1574.004.82%90,386
Oct 15, 202572.0773.4769.4370.7470.60-1.04%83,085
Oct 14, 202567.4372.6267.4071.4871.344.63%99,538
Oct 13, 202568.9168.9966.5668.3268.180.86%78,838
Oct 10, 202572.0873.1766.9467.7367.60-5.48%119,867
Oct 9, 202570.5871.8869.5171.6671.521.29%180,660
Oct 8, 202568.6170.8768.6170.7570.613.74%72,988
Oct 7, 202572.6575.7767.7568.2068.06-5.21%117,385
Oct 6, 202574.2574.5571.8671.9571.81-1.80%72,436
Oct 3, 202571.3375.1070.7273.2773.122.85%119,839
Oct 2, 202570.1071.5068.3971.2471.101.09%115,671
Oct 1, 202566.5270.9166.5270.4770.335.16%99,985
Sep 30, 202564.0067.3063.4867.0166.884.59%185,660
Sep 29, 202565.0165.0763.6464.0763.94-0.68%85,529
Sep 26, 202564.4665.9663.9664.5164.380.58%97,002