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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mesa Laboratories, Inc. (MLAB) NASDAQ