Mesa Laboratories, Inc. (MLAB) NASDAQ

106.66

+1.4(+1.33%)

Updated at June 02 04:00PM

Currency In USD

MLAB Historical Return

If you invested $1000 in Mesa Laboratories, Inc. (MLAB) 10 years ago, it would be worth $988.4 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $424.95, while $1000 invested 1 year ago would be worth $1,098.33. This corresponds to total returns of -1.16%, -57.51%, 9.83%, respectively, with annualized returns of -0.12%, -15.72%, 9.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MLAB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	101.62	105.26	105.26	105.72	99.47	230,862
May 29, 2026	103.59	102.02	102.02	106.63	98.98	286,355
May 28, 2026	90.8	103.1	103.1	103.57	90.8	225,270
May 27, 2026	105.21	90.8	90.8	105.21	81.3	352,684
May 26, 2026	108.73	106.17	106.17	108.85	102.85	254,027
May 22, 2026	109.13	108.64	108.64	111.29	107.02	0
May 21, 2026	102.5	109.11	109.11	110.13	101.5	134,212
May 20, 2026	100	104	104	104.38	98.57	172,609
May 19, 2026	100.03	99.83	99.83	102.68	99.01	158,390
May 18, 2026	96.72	101.27	101.27	102.19	96.72	145,929
May 15, 2026	99.66	96.47	96.47	100.5	95.33	139,289
May 14, 2026	101.08	100.5	100.5	103.9	100.07	134,075
May 13, 2026	102.93	100.79	100.79	103.66	100.09	135,612
May 12, 2026	102.88	103.69	103.69	104.1	101.02	78,387
May 11, 2026	104.65	102.89	102.89	105.56	100.1	143,041
May 08, 2026	105.15	104.65	104.65	105.92	98.09	171,624
May 07, 2026	105.36	106.12	106.12	109.49	104.88	121,637
May 06, 2026	104.84	105.96	105.96	106.71	102.32	97,545
May 05, 2026	103.39	103.85	103.85	105.1	102.5	114,003
May 04, 2026	102.21	102.99	102.99	105.07	99.74	172,084
May 01, 2026	100.13	103.31	103.31	103.54	97.2	218,422
April 30, 2026	95.53	100	100	100.85	95.51	157,774
April 29, 2026	99.27	95.76	95.76	101.98	95.15	147,544
April 28, 2026	98.36	99.42	99.42	100.9	98.03	86,532
April 27, 2026	97.34	98.28	98.28	100.26	97.34	76,503
April 24, 2026	96.9	97.96	97.96	98.75	95.21	143,768
April 23, 2026	101.31	96.9	96.9	101.35	92.68	152,785
April 22, 2026	103.18	101.28	101.28	103.18	100.44	66,982
April 21, 2026	104.84	101.65	101.65	106.28	101.55	69,899
April 20, 2026	103.06	104.84	104.84	105.21	102.42	79,055
April 17, 2026	100.6	103.06	103.06	103.81	100.6	103,422
April 16, 2026	99.34	98.75	98.75	101	97.43	109,800
April 15, 2026	98.97	99.34	99.34	101.15	98.6	81,077
April 14, 2026	97.85	98.97	98.97	100.95	95.01	88,146
April 13, 2026	95.62	97.85	97.85	97.97	95.5	72,906
April 10, 2026	93.69	95.84	95.84	96.3	92.4	77,716
April 09, 2026	92.79	92.83	92.83	93.25	89.24	106,106
April 08, 2026	96.77	93.97	93.97	98.35	92.82	103,152
April 07, 2026	92.92	94.16	94.16	94.7	89.96	167,849
April 06, 2026	91.08	94.26	94.26	95.41	90.51	137,516
April 02, 2026	86.58	91.08	91.08	91.31	86.51	90,737
April 01, 2026	89.25	88.46	88.46	91.02	88.11	135,073
March 31, 2026	85.96	88.42	88.42	88.88	85.96	98,462
March 30, 2026	82.42	85.07	85.07	85.24	81.36	96,611
March 27, 2026	81.68	82.07	82.07	82.96	81.55	142,495
March 26, 2026	81.69	81.75	81.75	83.8	81.25	74,508
March 25, 2026	83.25	83.6	83.6	84.36	82.16	91,683
March 24, 2026	80.3	81.13	81.13	82.5	79.38	99,074
March 23, 2026	82.22	82.4	82.4	84.65	80.83	134,553
March 20, 2026	82.68	80	80	83.24	79.89	103,819
March 19, 2026	79.69	82.52	82.52	83.2	79.43	81,981
March 18, 2026	80.98	80.33	80.33	82.62	79.66	72,479
March 17, 2026	80	81.69	81.69	83.35	79.67	101,939
March 16, 2026	78.9	78.98	78.98	79.63	76.89	205,633
March 13, 2026	78.26	77.96	77.96	79.46	77.01	194,521
March 12, 2026	79	77.81	77.81	80.26	77.67	142,278
March 11, 2026	76.29	80.6	80.6	84.23	76.29	292,150
March 10, 2026	84.8	73.23	73.23	86.05	71.07	300,981
March 09, 2026	85.36	87.69	87.69	88.05	84.26	109,968
March 06, 2026	86.1	87.07	87.07	88.49	84.21	110,800