Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
77.63
+0.48 (0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.99 | 80.64 | 73.35 | 77.63 | 77.63 | 0.62% | 177,056 |
| Dec 4, 2025 | 76.22 | 80.31 | 75.55 | 77.15 | 77.15 | 1.01% | 124,981 |
| Dec 3, 2025 | 76.84 | 78.28 | 75.78 | 76.38 | 76.38 | 0.42% | 114,431 |
| Dec 2, 2025 | 78.56 | 79.87 | 75.87 | 76.06 | 76.06 | -3.33% | 154,149 |
| Dec 1, 2025 | 79.34 | 81.01 | 78.21 | 78.68 | 78.68 | -1.90% | 113,847 |
| Nov 28, 2025 | 81.19 | 81.92 | 79.08 | 80.20 | 80.20 | -0.39% | 58,076 |
| Nov 26, 2025 | 81.40 | 82.87 | 79.96 | 80.51 | 80.35 | -0.81% | 108,397 |
| Nov 25, 2025 | 78.62 | 81.31 | 77.46 | 81.17 | 81.01 | 4.41% | 160,551 |
| Nov 24, 2025 | 71.19 | 78.18 | 70.19 | 77.74 | 77.59 | 10.11% | 593,092 |
| Nov 21, 2025 | 71.85 | 73.89 | 70.21 | 70.60 | 70.46 | -1.40% | 740,307 |
| Nov 20, 2025 | 71.26 | 73.97 | 70.20 | 71.60 | 71.46 | 1.24% | 126,462 |
| Nov 19, 2025 | 70.48 | 71.33 | 69.62 | 70.72 | 70.58 | 0.16% | 87,316 |
| Nov 18, 2025 | 71.57 | 71.57 | 69.51 | 70.61 | 70.47 | -1.41% | 149,205 |
| Nov 17, 2025 | 74.52 | 74.52 | 70.64 | 71.62 | 71.48 | -3.14% | 182,905 |
| Nov 14, 2025 | 75.56 | 75.56 | 73.30 | 73.94 | 73.79 | -2.53% | 104,162 |
| Nov 13, 2025 | 79.40 | 80.18 | 75.03 | 75.86 | 75.71 | -5.06% | 92,543 |
| Nov 12, 2025 | 80.84 | 81.99 | 78.71 | 79.90 | 79.74 | -0.19% | 101,306 |
| Nov 11, 2025 | 82.10 | 82.37 | 78.08 | 80.05 | 79.89 | -2.18% | 93,587 |
| Nov 10, 2025 | 76.34 | 82.35 | 76.34 | 81.83 | 81.67 | 7.66% | 130,247 |
| Nov 7, 2025 | 75.88 | 79.97 | 70.00 | 76.01 | 75.86 | 1.52% | 309,752 |
| Nov 6, 2025 | 74.20 | 75.22 | 71.76 | 74.87 | 74.72 | 0.90% | 103,287 |
| Nov 5, 2025 | 73.59 | 74.91 | 71.34 | 74.20 | 74.05 | 0.62% | 123,205 |
| Nov 4, 2025 | 72.51 | 75.80 | 72.50 | 73.74 | 73.59 | 0.26% | 90,073 |
| Nov 3, 2025 | 71.62 | 74.45 | 70.02 | 73.55 | 73.40 | 2.31% | 69,223 |
| Oct 31, 2025 | 75.88 | 76.65 | 70.13 | 71.89 | 71.75 | -5.43% | 132,561 |
| Oct 30, 2025 | 76.00 | 78.00 | 74.73 | 76.02 | 75.87 | -0.90% | 80,959 |
| Oct 29, 2025 | 77.37 | 78.00 | 75.34 | 76.71 | 76.56 | -1.54% | 73,222 |
| Oct 28, 2025 | 76.11 | 79.19 | 75.41 | 77.91 | 77.76 | 1.33% | 95,022 |
| Oct 27, 2025 | 79.43 | 80.50 | 76.50 | 76.89 | 76.73 | -2.89% | 69,442 |
| Oct 24, 2025 | 78.98 | 79.56 | 77.23 | 79.17 | 79.01 | 0.62% | 58,380 |
| Oct 23, 2025 | 77.73 | 80.04 | 76.85 | 78.68 | 78.52 | 0.98% | 92,287 |
| Oct 22, 2025 | 78.32 | 80.84 | 77.72 | 77.92 | 77.77 | -1.27% | 82,226 |
| Oct 21, 2025 | 76.64 | 79.65 | 75.97 | 78.92 | 78.76 | 3.24% | 58,464 |
| Oct 20, 2025 | 73.62 | 76.44 | 72.65 | 76.44 | 76.29 | 4.60% | 50,238 |
| Oct 17, 2025 | 73.50 | 74.39 | 70.91 | 73.08 | 72.93 | -1.45% | 86,637 |
| Oct 16, 2025 | 71.36 | 75.00 | 70.59 | 74.15 | 74.00 | 4.82% | 90,386 |
| Oct 15, 2025 | 72.07 | 73.47 | 69.43 | 70.74 | 70.60 | -1.04% | 83,085 |
| Oct 14, 2025 | 67.43 | 72.62 | 67.40 | 71.48 | 71.34 | 4.63% | 99,538 |
| Oct 13, 2025 | 68.91 | 68.99 | 66.56 | 68.32 | 68.18 | 0.86% | 78,838 |
| Oct 10, 2025 | 72.08 | 73.17 | 66.94 | 67.73 | 67.60 | -5.48% | 119,867 |
| Oct 9, 2025 | 70.58 | 71.88 | 69.51 | 71.66 | 71.52 | 1.29% | 180,660 |
| Oct 8, 2025 | 68.61 | 70.87 | 68.61 | 70.75 | 70.61 | 3.74% | 72,988 |
| Oct 7, 2025 | 72.65 | 75.77 | 67.75 | 68.20 | 68.06 | -5.21% | 117,385 |
| Oct 6, 2025 | 74.25 | 74.55 | 71.86 | 71.95 | 71.81 | -1.80% | 72,436 |
| Oct 3, 2025 | 71.33 | 75.10 | 70.72 | 73.27 | 73.12 | 2.85% | 119,839 |
| Oct 2, 2025 | 70.10 | 71.50 | 68.39 | 71.24 | 71.10 | 1.09% | 115,671 |
| Oct 1, 2025 | 66.52 | 70.91 | 66.52 | 70.47 | 70.33 | 5.16% | 99,985 |
| Sep 30, 2025 | 64.00 | 67.30 | 63.48 | 67.01 | 66.88 | 4.59% | 185,660 |
| Sep 29, 2025 | 65.01 | 65.07 | 63.64 | 64.07 | 63.94 | -0.68% | 85,529 |
| Sep 26, 2025 | 64.46 | 65.96 | 63.96 | 64.51 | 64.38 | 0.58% | 97,002 |
| Sep 25, 2025 | 65.51 | 66.49 | 63.49 | 64.14 | 64.01 | -3.42% | 154,070 |
| Sep 24, 2025 | 70.16 | 70.57 | 66.26 | 66.41 | 66.28 | -5.32% | 192,521 |
| Sep 23, 2025 | 73.85 | 74.77 | 68.72 | 70.14 | 70.00 | -5.23% | 291,740 |
| Sep 22, 2025 | 73.60 | 75.61 | 71.31 | 74.01 | 73.86 | 1.19% | 172,606 |
| Sep 19, 2025 | 68.82 | 73.79 | 67.94 | 73.14 | 72.99 | 5.74% | 1,121,862 |
| Sep 18, 2025 | 66.25 | 70.67 | 65.10 | 69.17 | 69.03 | 6.17% | 134,429 |
| Sep 17, 2025 | 65.51 | 68.50 | 64.71 | 65.15 | 65.02 | 0.29% | 135,699 |
| Sep 16, 2025 | 66.43 | 67.07 | 63.00 | 64.96 | 64.83 | -2.01% | 138,617 |
| Sep 15, 2025 | 61.66 | 67.91 | 61.42 | 66.29 | 66.16 | 7.51% | 262,297 |
| Sep 12, 2025 | 62.86 | 62.86 | 59.44 | 61.66 | 61.54 | -2.27% | 195,743 |
| Sep 11, 2025 | 59.42 | 64.35 | 58.83 | 63.09 | 62.96 | 5.99% | 144,622 |
| Sep 10, 2025 | 61.32 | 61.91 | 59.45 | 59.53 | 59.41 | -3.35% | 145,625 |
| Sep 9, 2025 | 63.47 | 63.47 | 60.43 | 61.59 | 61.47 | -3.40% | 182,539 |
| Sep 8, 2025 | 63.20 | 63.87 | 60.63 | 63.76 | 63.63 | -1.53% | 198,805 |
| Sep 5, 2025 | 65.13 | 68.00 | 63.80 | 64.75 | 64.62 | 0.65% | 101,655 |
| Sep 4, 2025 | 61.41 | 64.44 | 59.63 | 64.33 | 64.20 | 4.79% | 157,061 |
| Sep 3, 2025 | 63.67 | 65.92 | 60.58 | 61.39 | 61.27 | -4.39% | 121,968 |
| Sep 2, 2025 | 66.79 | 67.00 | 63.74 | 64.21 | 64.08 | -5.23% | 85,505 |
| Aug 29, 2025 | 67.03 | 68.18 | 66.98 | 67.75 | 67.62 | 0.52% | 102,083 |
| Aug 28, 2025 | 68.68 | 68.68 | 66.90 | 67.40 | 67.11 | -2.01% | 80,481 |
| Aug 27, 2025 | 69.15 | 70.30 | 68.00 | 68.79 | 68.49 | -0.79% | 64,632 |
| Aug 26, 2025 | 71.94 | 72.95 | 68.99 | 69.33 | 69.03 | -3.79% | 171,278 |
| Aug 25, 2025 | 73.14 | 73.14 | 70.28 | 72.06 | 71.75 | -1.23% | 48,799 |
| Aug 22, 2025 | 67.50 | 73.20 | 67.32 | 72.96 | 72.64 | 9.04% | 110,982 |
| Aug 21, 2025 | 68.20 | 69.51 | 66.66 | 66.91 | 66.62 | -2.85% | 100,065 |
| Aug 20, 2025 | 69.72 | 70.70 | 68.59 | 68.87 | 68.57 | -1.91% | 58,445 |
| Aug 19, 2025 | 69.04 | 70.59 | 67.53 | 70.21 | 69.90 | 2.65% | 52,195 |
| Aug 18, 2025 | 68.94 | 70.02 | 66.72 | 68.40 | 68.10 | -0.68% | 82,205 |
| Aug 15, 2025 | 68.20 | 69.98 | 65.52 | 68.87 | 68.57 | 1.44% | 165,055 |
| Aug 14, 2025 | 68.15 | 69.27 | 63.54 | 67.89 | 67.59 | -2.01% | 105,849 |
| Aug 13, 2025 | 63.27 | 69.46 | 60.63 | 69.28 | 68.98 | 9.50% | 133,926 |
| Aug 12, 2025 | 60.59 | 63.78 | 60.59 | 63.27 | 62.99 | 4.60% | 85,882 |
| Aug 11, 2025 | 64.73 | 65.88 | 59.94 | 60.49 | 60.23 | -5.91% | 115,557 |
| Aug 8, 2025 | 63.28 | 65.00 | 62.54 | 64.29 | 64.01 | 1.29% | 139,979 |
| Aug 7, 2025 | 63.81 | 66.15 | 63.00 | 63.47 | 63.19 | 2.35% | 174,329 |
| Aug 6, 2025 | 57.81 | 62.91 | 55.45 | 62.01 | 61.74 | 7.96% | 278,843 |
| Aug 5, 2025 | 74.90 | 75.91 | 57.41 | 57.44 | 57.19 | -24.92% | 241,105 |
| Aug 4, 2025 | 75.42 | 76.85 | 72.83 | 76.50 | 76.17 | 2.12% | 84,010 |
| Aug 1, 2025 | 75.22 | 75.22 | 72.43 | 74.91 | 74.58 | -2.05% | 119,010 |
| Jul 31, 2025 | 78.12 | 80.40 | 76.27 | 76.48 | 76.15 | -2.94% | 82,213 |
| Jul 30, 2025 | 77.39 | 79.59 | 76.03 | 78.80 | 78.46 | 2.63% | 102,809 |
| Jul 29, 2025 | 78.00 | 78.00 | 76.14 | 76.78 | 76.45 | -0.62% | 65,904 |
| Jul 28, 2025 | 75.80 | 78.31 | 74.36 | 77.26 | 76.92 | 2.17% | 82,539 |
| Jul 25, 2025 | 74.13 | 75.63 | 73.96 | 75.62 | 75.29 | 1.74% | 61,848 |
| Jul 24, 2025 | 74.33 | 75.46 | 73.51 | 74.33 | 74.01 | -0.42% | 98,883 |
| Jul 23, 2025 | 71.78 | 74.95 | 71.78 | 74.64 | 74.31 | 4.55% | 117,073 |
| Jul 22, 2025 | 68.23 | 72.52 | 68.23 | 71.39 | 71.08 | 5.03% | 125,098 |
| Jul 21, 2025 | 70.41 | 70.94 | 67.95 | 67.97 | 67.67 | -2.97% | 128,510 |
| Jul 18, 2025 | 76.18 | 76.18 | 68.58 | 70.05 | 69.74 | -6.76% | 175,333 |
| Jul 17, 2025 | 78.60 | 80.93 | 74.64 | 75.13 | 74.80 | -4.93% | 152,845 |