Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
85.34
-2.25 (-2.57%)
Mar 6, 2026, 9:56 AM EST - Market open
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 91.48 | 91.48 | 86.82 | 87.59 | 87.59 | -5.64% | 137,208 |
| Mar 4, 2026 | 92.56 | 94.40 | 91.38 | 92.83 | 92.83 | 1.61% | 130,793 |
| Mar 3, 2026 | 90.43 | 93.07 | 87.01 | 91.36 | 91.36 | -2.02% | 181,073 |
| Mar 2, 2026 | 95.10 | 96.04 | 89.19 | 93.24 | 93.24 | -3.45% | 147,409 |
| Feb 27, 2026 | 94.05 | 96.99 | 94.05 | 96.57 | 96.57 | 1.06% | 121,148 |
| Feb 26, 2026 | 95.59 | 96.14 | 93.80 | 95.56 | 95.40 | 0.55% | 94,580 |
| Feb 25, 2026 | 95.46 | 96.45 | 93.70 | 95.04 | 94.88 | -0.21% | 91,361 |
| Feb 24, 2026 | 93.91 | 95.58 | 93.62 | 95.24 | 95.08 | 1.50% | 115,292 |
| Feb 23, 2026 | 93.36 | 96.98 | 92.11 | 93.83 | 93.67 | 0.50% | 100,030 |
| Feb 20, 2026 | 91.64 | 95.00 | 91.16 | 93.37 | 93.21 | 1.46% | 44,913 |
| Feb 19, 2026 | 93.31 | 96.08 | 86.65 | 92.02 | 91.87 | -1.54% | 80,048 |
| Feb 18, 2026 | 88.29 | 94.31 | 87.84 | 93.46 | 93.30 | 5.45% | 153,994 |
| Feb 17, 2026 | 90.68 | 90.68 | 87.40 | 88.63 | 88.48 | -2.16% | 62,120 |
| Feb 13, 2026 | 90.30 | 92.15 | 88.38 | 90.59 | 90.44 | 2.28% | 37,595 |
| Feb 12, 2026 | 91.36 | 92.15 | 85.91 | 88.57 | 88.42 | -2.92% | 75,836 |
| Feb 11, 2026 | 92.25 | 92.65 | 90.14 | 91.23 | 91.08 | -0.78% | 59,211 |
| Feb 10, 2026 | 91.54 | 94.38 | 90.59 | 91.95 | 91.80 | 1.26% | 58,107 |
| Feb 9, 2026 | 92.57 | 92.81 | 89.52 | 90.81 | 90.66 | -2.64% | 61,497 |
| Feb 6, 2026 | 91.65 | 93.90 | 90.59 | 93.27 | 93.11 | 2.27% | 69,195 |
| Feb 5, 2026 | 90.62 | 93.68 | 87.74 | 91.20 | 91.05 | -0.36% | 107,041 |
| Feb 4, 2026 | 89.07 | 98.14 | 86.61 | 91.53 | 91.38 | 4.57% | 124,487 |
| Feb 3, 2026 | 83.03 | 90.39 | 82.38 | 87.53 | 87.38 | 8.73% | 200,513 |
| Feb 2, 2026 | 78.78 | 80.55 | 78.48 | 80.50 | 80.37 | 2.21% | 53,613 |
| Jan 30, 2026 | 77.90 | 79.83 | 77.64 | 78.76 | 78.63 | 0.10% | 76,771 |
| Jan 29, 2026 | 78.83 | 78.94 | 77.48 | 78.68 | 78.55 | -0.33% | 52,198 |
| Jan 28, 2026 | 81.26 | 82.51 | 78.28 | 78.94 | 78.81 | -3.24% | 110,811 |
| Jan 27, 2026 | 81.81 | 82.00 | 80.50 | 81.58 | 81.44 | -0.17% | 40,215 |
| Jan 26, 2026 | 82.52 | 83.23 | 81.35 | 81.72 | 81.58 | -1.14% | 61,574 |
| Jan 23, 2026 | 85.63 | 85.63 | 81.77 | 82.66 | 82.52 | -4.36% | 51,419 |
| Jan 22, 2026 | 87.00 | 88.22 | 86.09 | 86.43 | 86.29 | - | 63,536 |
| Jan 21, 2026 | 84.08 | 87.45 | 83.48 | 86.43 | 86.29 | 4.30% | 106,400 |
| Jan 20, 2026 | 86.01 | 87.98 | 82.32 | 82.87 | 82.73 | -6.56% | 126,760 |
| Jan 16, 2026 | 87.53 | 89.43 | 86.10 | 88.69 | 88.54 | 0.89% | 116,509 |
| Jan 15, 2026 | 86.79 | 88.94 | 84.92 | 87.91 | 87.76 | 1.34% | 76,730 |
| Jan 14, 2026 | 84.39 | 87.28 | 83.27 | 86.75 | 86.60 | 2.83% | 84,642 |
| Jan 13, 2026 | 84.00 | 85.63 | 83.05 | 84.36 | 84.22 | 0.48% | 82,625 |
| Jan 12, 2026 | 81.77 | 85.87 | 80.00 | 83.96 | 83.82 | 3.41% | 132,125 |
| Jan 9, 2026 | 84.82 | 85.93 | 80.52 | 81.19 | 81.05 | -3.67% | 123,478 |
| Jan 8, 2026 | 87.20 | 88.10 | 84.17 | 84.28 | 84.14 | -4.11% | 93,326 |
| Jan 7, 2026 | 87.12 | 89.95 | 86.91 | 87.89 | 87.74 | -0.03% | 145,508 |
| Jan 6, 2026 | 86.32 | 89.44 | 83.68 | 87.92 | 87.77 | 0.77% | 109,929 |
| Jan 5, 2026 | 79.43 | 87.54 | 79.43 | 87.25 | 87.10 | 9.85% | 126,374 |
| Jan 2, 2026 | 79.02 | 81.53 | 77.77 | 79.43 | 79.30 | 1.18% | 133,929 |
| Dec 31, 2025 | 79.01 | 79.11 | 77.70 | 78.50 | 78.37 | -0.13% | 118,434 |
| Dec 30, 2025 | 80.13 | 83.18 | 76.97 | 78.60 | 78.47 | -1.73% | 114,745 |
| Dec 29, 2025 | 80.40 | 81.20 | 79.36 | 79.98 | 79.85 | -0.61% | 97,029 |
| Dec 26, 2025 | 80.79 | 81.32 | 80.02 | 80.47 | 80.34 | -0.25% | 79,474 |
| Dec 24, 2025 | 81.50 | 82.78 | 80.29 | 80.67 | 80.53 | -0.43% | 57,002 |
| Dec 23, 2025 | 80.82 | 82.01 | 80.64 | 81.02 | 80.88 | - | 76,140 |
| Dec 22, 2025 | 81.10 | 83.16 | 80.81 | 81.02 | 80.88 | -0.02% | 85,514 |
| Dec 19, 2025 | 80.62 | 81.80 | 80.39 | 81.04 | 80.90 | 0.55% | 139,073 |
| Dec 18, 2025 | 80.64 | 82.50 | 79.76 | 80.60 | 80.47 | 1.04% | 63,379 |
| Dec 17, 2025 | 78.30 | 80.88 | 77.77 | 79.77 | 79.64 | 1.45% | 82,139 |
| Dec 16, 2025 | 77.37 | 79.20 | 76.52 | 78.63 | 78.50 | 1.03% | 70,850 |
| Dec 15, 2025 | 78.48 | 78.94 | 77.59 | 77.83 | 77.70 | 0.08% | 97,822 |
| Dec 12, 2025 | 78.79 | 79.91 | 77.36 | 77.77 | 77.64 | -1.06% | 86,105 |
| Dec 11, 2025 | 79.60 | 79.60 | 77.65 | 78.60 | 78.47 | -0.72% | 51,219 |
| Dec 10, 2025 | 78.23 | 80.33 | 77.19 | 79.17 | 79.04 | 1.67% | 166,404 |
| Dec 9, 2025 | 77.51 | 80.00 | 73.30 | 77.87 | 77.74 | -0.13% | 100,342 |
| Dec 8, 2025 | 78.62 | 80.32 | 77.40 | 77.97 | 77.84 | 0.44% | 160,439 |
| Dec 5, 2025 | 76.99 | 80.64 | 73.35 | 77.63 | 77.50 | 0.62% | 181,941 |
| Dec 4, 2025 | 76.22 | 80.31 | 75.55 | 77.15 | 77.02 | 1.01% | 128,663 |
| Dec 3, 2025 | 76.84 | 78.28 | 75.78 | 76.38 | 76.25 | 0.42% | 114,431 |
| Dec 2, 2025 | 78.56 | 79.87 | 75.87 | 76.06 | 75.93 | -3.33% | 156,171 |
| Dec 1, 2025 | 79.34 | 81.01 | 78.21 | 78.68 | 78.55 | -1.90% | 113,847 |
| Nov 28, 2025 | 81.19 | 81.92 | 79.08 | 80.20 | 80.07 | -0.39% | 58,078 |
| Nov 26, 2025 | 81.40 | 82.87 | 79.96 | 80.51 | 80.22 | -0.81% | 108,397 |
| Nov 25, 2025 | 78.62 | 81.31 | 77.46 | 81.17 | 80.87 | 4.41% | 160,551 |
| Nov 24, 2025 | 71.19 | 78.18 | 70.19 | 77.74 | 77.46 | 10.11% | 593,092 |
| Nov 21, 2025 | 71.85 | 73.89 | 70.21 | 70.60 | 70.34 | -1.40% | 740,307 |
| Nov 20, 2025 | 71.26 | 73.97 | 70.20 | 71.60 | 71.34 | 1.24% | 126,462 |
| Nov 19, 2025 | 70.48 | 71.33 | 69.62 | 70.72 | 70.46 | 0.16% | 87,316 |
| Nov 18, 2025 | 71.57 | 71.57 | 69.51 | 70.61 | 70.35 | -1.41% | 149,205 |
| Nov 17, 2025 | 74.52 | 74.52 | 70.64 | 71.62 | 71.36 | -3.14% | 182,905 |
| Nov 14, 2025 | 75.56 | 75.56 | 73.30 | 73.94 | 73.67 | -2.53% | 104,162 |
| Nov 13, 2025 | 79.40 | 80.18 | 75.03 | 75.86 | 75.58 | -5.06% | 92,543 |
| Nov 12, 2025 | 80.84 | 81.99 | 78.71 | 79.90 | 79.61 | -0.19% | 101,306 |
| Nov 11, 2025 | 82.10 | 82.37 | 78.08 | 80.05 | 79.76 | -2.18% | 93,587 |
| Nov 10, 2025 | 76.34 | 82.35 | 76.34 | 81.83 | 81.53 | 7.66% | 130,247 |
| Nov 7, 2025 | 75.88 | 79.97 | 70.00 | 76.01 | 75.73 | 1.52% | 309,752 |
| Nov 6, 2025 | 74.20 | 75.22 | 71.76 | 74.87 | 74.60 | 0.90% | 103,287 |
| Nov 5, 2025 | 73.59 | 74.91 | 71.34 | 74.20 | 73.93 | 0.62% | 123,205 |
| Nov 4, 2025 | 72.51 | 75.80 | 72.50 | 73.74 | 73.47 | 0.26% | 90,073 |
| Nov 3, 2025 | 71.62 | 74.45 | 70.02 | 73.55 | 73.28 | 2.31% | 69,223 |
| Oct 31, 2025 | 75.88 | 76.65 | 70.13 | 71.89 | 71.63 | -5.43% | 132,561 |
| Oct 30, 2025 | 76.00 | 78.00 | 74.73 | 76.02 | 75.74 | -0.90% | 80,959 |
| Oct 29, 2025 | 77.37 | 78.00 | 75.34 | 76.71 | 76.43 | -1.54% | 73,222 |
| Oct 28, 2025 | 76.11 | 79.19 | 75.41 | 77.91 | 77.62 | 1.33% | 95,022 |
| Oct 27, 2025 | 79.43 | 80.50 | 76.50 | 76.89 | 76.60 | -2.89% | 69,442 |
| Oct 24, 2025 | 78.98 | 79.56 | 77.23 | 79.17 | 78.88 | 0.62% | 58,380 |
| Oct 23, 2025 | 77.73 | 80.04 | 76.85 | 78.68 | 78.39 | 0.98% | 92,287 |
| Oct 22, 2025 | 78.32 | 80.84 | 77.72 | 77.92 | 77.63 | -1.27% | 82,226 |
| Oct 21, 2025 | 76.64 | 79.65 | 75.97 | 78.92 | 78.63 | 3.24% | 58,464 |
| Oct 20, 2025 | 73.62 | 76.44 | 72.65 | 76.44 | 76.16 | 4.60% | 50,238 |
| Oct 17, 2025 | 73.50 | 74.39 | 70.91 | 73.08 | 72.81 | -1.45% | 86,637 |
| Oct 16, 2025 | 71.36 | 75.00 | 70.59 | 74.15 | 73.88 | 4.82% | 90,386 |
| Oct 15, 2025 | 72.07 | 73.47 | 69.43 | 70.74 | 70.48 | -1.04% | 83,085 |
| Oct 14, 2025 | 67.43 | 72.62 | 67.40 | 71.48 | 71.22 | 4.63% | 99,538 |
| Oct 13, 2025 | 68.91 | 68.99 | 66.56 | 68.32 | 68.07 | 0.86% | 78,838 |
| Oct 10, 2025 | 72.08 | 73.17 | 66.94 | 67.73 | 67.48 | -5.48% | 119,867 |