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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	69.72	68.87	68.87	70.7	68.59	58,445
August 19, 2025	69.04	70.21	70.21	70.59	67.53	52,200
August 18, 2025	68.94	68.4	68.4	70.02	66.72	82,205
August 15, 2025	68.2	68.87	68.87	69.98	65.52	165,100
August 14, 2025	68.15	67.89	67.89	69.27	63.54	105,849
August 13, 2025	63.27	69.28	69.28	69.46	60.63	133,926
August 12, 2025	60.59	63.27	63.27	63.78	60.59	85,900
August 11, 2025	64.73	60.49	60.49	65.88	59.94	115,600
August 08, 2025	63.28	64.29	64.29	65	62.54	140,000
August 07, 2025	63.81	63.47	63.47	66.15	63	174,329
August 06, 2025	57.81	62.01	62.01	62.91	55.45	278,843
August 05, 2025	74.9	57.44	57.44	75.91	57.41	241,105
August 04, 2025	75.42	76.5	76.5	76.85	72.83	84,010
August 01, 2025	75.22	74.91	74.91	75.22	72.43	119,010
July 31, 2025	78.12	76.48	76.48	80.4	76.27	82,213
July 30, 2025	77.39	78.8	78.8	79.59	76.03	102,809
July 29, 2025	78	76.78	76.78	78	76.14	65,904
July 28, 2025	75.8	77.26	77.26	78.31	74.36	82,539
July 25, 2025	74.13	75.62	75.62	75.63	73.96	61,848
July 24, 2025	74.33	74.33	74.33	75.46	73.51	98,900
July 23, 2025	71.78	74.64	74.64	74.95	71.78	117,100
July 22, 2025	68.23	71.39	71.39	72.52	68.23	125,100
July 21, 2025	70.41	67.97	67.97	70.94	67.95	128,510
July 18, 2025	76.18	70.05	70.05	76.18	68.58	175,333
July 17, 2025	78.6	75.13	75.13	80.93	74.64	152,845
July 16, 2025	78.32	79.03	79.03	80.84	76.36	157,312
July 15, 2025	82.99	77.57	77.57	83.75	76.19	300,207
July 14, 2025	85.64	82.86	82.86	88.05	82.62	234,100
July 11, 2025	89.11	86.42	86.42	89.11	86.27	155,000
July 10, 2025	91.04	90.31	90.31	95.14	89.96	148,030
July 09, 2025	92.5	90.79	90.79	92.5	90.15	92,600
July 08, 2025	92.94	92.02	92.02	95.29	91.53	125,700
July 07, 2025	101.6	92.94	92.94	102.43	90.83	298,700
July 03, 2025	100.9	103.4	103.4	103.73	99.54	69,022
July 02, 2025	98.05	100.63	100.63	100.75	97.06	189,206
July 01, 2025	94.22	97.71	97.71	101.11	93.57	207,129
June 30, 2025	98.74	94.22	94.22	98.91	94.08	299,234
June 27, 2025	97.04	98.67	98.67	99.86	95.44	479,511
June 26, 2025	98.95	96.36	96.36	101.18	95.21	489,400
June 25, 2025	99.1	97.99	97.99	100.59	95.16	341,840
June 24, 2025	99.54	98.59	98.59	101.23	98.22	289,200
June 23, 2025	95.16	97.91	97.91	98.23	93.01	129,800
June 20, 2025	94.28	95.82	95.82	96.27	92.41	244,300
June 18, 2025	92.17	92.99	92.99	95.17	91.26	215,300
June 17, 2025	95.09	92.73	92.73	96.13	87.8	153,600
June 16, 2025	98.43	96.09	96.09	98.99	95.75	57,746
June 13, 2025	98.03	97.1	97.1	99.87	96.87	105,200
June 12, 2025	103.45	99.89	99.89	104.41	99.89	122,700
June 11, 2025	105.01	104.51	104.51	105.59	103.22	111,711
June 10, 2025	103.92	104.35	104.35	105.27	103.2	302,711
June 09, 2025	106.4	102.86	102.86	106.4	99.85	178,112
June 06, 2025	101.99	103.99	103.99	104.19	100.83	290,440
June 05, 2025	100.79	99.79	99.79	100.94	98.83	236,167
June 04, 2025	100.08	100.93	100.93	100.99	98.15	129,800
June 03, 2025	98.05	100.12	100.12	102.52	96.54	50,103
June 02, 2025	100.86	97.96	97.96	101.73	97.8	61,000
May 30, 2025	102.75	100.62	100.62	104.47	100.44	42,219
May 29, 2025	103.79	104.64	104.47	104.93	101.24	52,500

Mesa Laboratories, Inc. (MLAB) NASDAQ