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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	79.4	75.86	75.86	80.18	75.03	92,500
November 12, 2025	80.84	79.9	79.9	81.99	78.71	101,300
November 11, 2025	82.1	80.05	80.05	82.37	78.08	93,600
November 10, 2025	76.34	81.83	81.83	82.35	76.34	130,200
November 07, 2025	75.88	76.01	76.01	79.97	70	309,800
November 06, 2025	74.2	74.87	74.7	75.22	71.76	102,948
November 05, 2025	73.59	74.2	74.2	74.91	71.34	123,205
November 04, 2025	72.51	73.74	73.74	75.8	72.5	90,100
November 03, 2025	71.62	73.55	73.55	74.45	70.02	69,223
October 31, 2025	75.88	71.89	71.89	76.65	70.13	132,561
October 30, 2025	76	76.02	76.02	78	74.73	80,959
October 29, 2025	77.37	76.71	76.71	78	75.34	73,222
October 28, 2025	76.11	77.91	77.91	79.19	75.41	95,022
October 27, 2025	79.43	76.89	76.89	80.5	76.5	69,442
October 24, 2025	78.98	79.17	79.17	79.56	77.23	58,400
October 23, 2025	78.54	78.68	78.68	79.97	76.85	89,726
October 22, 2025	78.32	77.92	77.92	80.83	77.72	82,226
October 21, 2025	76.64	78.92	78.92	79.65	75.97	58,500
October 20, 2025	73.62	76.44	76.44	76.44	72.65	50,238
October 17, 2025	73.5	73.08	73.08	74.39	70.91	86,637
October 16, 2025	71.36	74.15	74.15	75	70.59	90,400
October 15, 2025	72.07	70.74	70.74	73.47	69.43	83,100
October 14, 2025	67.43	71.48	71.48	72.62	67.4	99,538
October 13, 2025	68.91	68.32	68.32	68.99	66.56	78,838
October 10, 2025	72.08	67.73	67.73	73.17	66.94	119,900
October 09, 2025	70.58	71.66	71.66	71.88	69.51	180,700
October 08, 2025	68.61	70.75	70.75	70.87	68.61	73,000
October 07, 2025	72.65	68.2	68.2	75.77	67.75	117,400
October 06, 2025	74.25	71.95	71.95	74.55	71.86	72,436
October 03, 2025	71.33	73.27	73.27	75.1	70.72	119,839
October 02, 2025	70.1	71.24	71.24	71.5	68.39	115,700
October 01, 2025	66.52	70.47	70.47	70.91	66.52	100,000
September 30, 2025	64	67.01	67.01	67.3	63.48	185,700
September 29, 2025	65.01	64.07	64.07	65.07	63.64	85,529
September 26, 2025	64.46	64.51	64.51	65.96	63.96	97,002
September 25, 2025	65.51	64.14	64.14	66.49	63.49	154,100
September 24, 2025	70.16	66.41	66.41	70.57	66.26	192,521
September 23, 2025	73.85	70.14	70.14	74.77	68.72	291,600
September 22, 2025	73.6	74.01	74.01	75.61	71.31	172,606
September 19, 2025	68.82	73.14	73.14	73.79	67.94	1.12M
September 18, 2025	66.25	69.17	69.17	70.67	65.1	134,400
September 17, 2025	65.51	65.15	65.15	68.5	64.71	135,700
September 16, 2025	66.43	64.96	64.96	67.07	63	138,617
September 15, 2025	61.66	66.29	66.29	67.91	61.42	262,300
September 12, 2025	61.89	61.69	61.69	62.27	59.44	186,745
September 11, 2025	59.42	63.09	63.09	64.35	58.83	144,622
September 10, 2025	61.32	59.53	59.53	61.91	59.45	145,625
September 09, 2025	63	61.59	61.59	63.07	60.43	151,995
September 08, 2025	63.2	63.76	63.76	63.87	60.63	198,805
September 05, 2025	65.13	64.75	64.75	68	63.8	99,686
September 04, 2025	61.41	64.33	64.33	64.44	59.63	157,100
September 03, 2025	63.67	61.39	61.39	65.92	60.58	116,692
September 02, 2025	66.79	64.21	64.21	67	63.74	85,505
August 29, 2025	67.03	67.75	67.75	68.18	66.97	101,452
August 28, 2025	68.68	67.4	67.24	68.68	66.9	80,500
August 27, 2025	69.15	68.79	68.79	70.3	68	64,632
August 26, 2025	71.94	69.33	69.33	72.94	68.99	171,278
August 25, 2025	73.14	72.06	72.06	73.14	70.28	48,800
August 22, 2025	67.5	72.96	72.96	73.19	67.32	111,000
August 21, 2025	68.2	66.91	66.91	69.51	66.66	100,100

Mesa Laboratories, Inc. (MLAB) NASDAQ