Mesa Laboratories, Inc. - MLAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91.64	93.37	93.37	95	91.16	44,913
February 19, 2026	93.31	92.02	92.02	96.08	86.65	79,296
February 18, 2026	88.29	93.46	93.46	94.31	87.84	153,916
February 17, 2026	90.68	88.63	88.63	90.68	87.4	62,120
February 13, 2026	90.3	90.59	90.59	92.15	88.38	37,600
February 12, 2026	91.36	88.57	88.57	92.15	85.91	75,836
February 11, 2026	92.25	91.23	91.23	92.65	90.14	59,211
February 10, 2026	91.54	91.95	91.95	94.38	90.59	58,107
February 09, 2026	92.57	90.81	90.81	92.81	89.52	61,500
February 06, 2026	91.65	93.27	93.27	93.9	90.59	69,200
February 05, 2026	90.62	91.2	91.2	93.68	87.74	107,041
February 04, 2026	89.07	91.53	91.53	98.14	86.61	124,500
February 03, 2026	83.03	87.53	87.53	90.39	82.38	200,513
February 02, 2026	78.78	80.5	80.5	80.55	78.48	53,613
January 30, 2026	77.9	78.76	78.76	79.83	77.64	76,800
January 29, 2026	78.83	78.68	78.68	78.94	77.48	52,200
January 28, 2026	81.26	78.94	78.94	82.51	78.28	110,811
January 27, 2026	81.81	81.58	81.58	82	80.5	40,215
January 26, 2026	82.52	81.72	81.72	83.23	81.35	61,600
January 23, 2026	85.63	82.66	82.66	85.63	81.77	51,419
January 22, 2026	87.3	86.43	86.43	88.22	86.09	62,495
January 21, 2026	84.08	86.43	86.43	87.45	83.48	106,400
January 20, 2026	86.01	82.87	82.87	87.98	82.32	126,800
January 16, 2026	87.53	88.69	88.69	89.43	86.1	116,509
January 15, 2026	86.79	87.91	87.91	88.94	84.92	76,730
January 14, 2026	84.39	86.75	86.75	87.28	83.27	84,642
January 13, 2026	84	84.36	84.36	85.63	83.05	82,625
January 12, 2026	81.77	83.96	83.96	85.87	80	132,125
January 09, 2026	84.82	81.19	81.19	85.93	80.52	123,500
January 08, 2026	87.2	84.28	84.28	88.1	84.17	93,326
January 07, 2026	87.12	87.89	87.89	89.95	86.91	145,508
January 06, 2026	86.32	87.92	87.92	89.44	83.68	109,929
January 05, 2026	79.43	87.25	87.25	87.54	79.43	126,400
January 02, 2026	79.02	79.43	79.43	81.53	77.77	133,929
December 31, 2025	79.01	78.5	78.5	79.11	77.7	118,434
December 30, 2025	80.13	78.6	78.6	83.18	76.97	114,745
December 29, 2025	80.4	79.98	79.98	81.2	79.36	97,029
December 26, 2025	80.79	80.47	80.47	81.32	80.02	79,500
December 24, 2025	81.5	80.67	80.67	82.78	80.29	57,002
December 23, 2025	80.82	81.02	81.02	81.67	80.66	68,973
December 22, 2025	81.1	81.02	81.02	83.16	80.81	85,514
December 19, 2025	80.45	81.04	81.04	81.8	80.41	130,007
December 18, 2025	81.2	80.6	80.6	82.45	79.76	57,206
December 17, 2025	78.3	79.77	79.77	80.88	77.77	82,139
December 16, 2025	77.37	78.63	78.63	79.19	76.52	70,850
December 15, 2025	78.48	77.83	77.83	78.94	77.59	97,822
December 12, 2025	78.79	77.77	77.77	79.91	77.36	86,105
December 11, 2025	79.6	78.6	78.6	79.6	77.65	51,219
December 10, 2025	78.23	79.17	79.17	80.33	77.19	166,404
December 09, 2025	77.51	77.87	77.87	80	73.3	99,444
December 08, 2025	78.62	77.97	77.97	80.32	77.4	160,439
December 05, 2025	76.99	77.63	77.63	80.64	73.35	181,941
December 04, 2025	76.26	77.15	77.15	80.31	75.59	123,803
December 03, 2025	76.84	76.38	76.38	78.28	75.78	114,431
December 02, 2025	78.56	76.06	76.06	79.87	75.87	156,200
December 01, 2025	79.34	78.68	78.68	81.01	78.21	113,847
November 28, 2025	81.19	80.2	80.2	81.92	79.08	58,078
November 26, 2025	81.4	80.51	80.51	82.87	79.96	108,400
November 25, 2025	78.62	81.17	81.17	81.31	77.46	160,600
November 24, 2025	71.19	77.74	77.74	78.18	70.19	593,092

Mesa Laboratories, Inc. (MLAB) NASDAQ