Mesa Laboratories, Inc. (MLAB)
NASDAQ: MLAB · Real-Time Price · USD
102.42
+4.27 (4.35%)
At close: Jun 26, 2026, 4:00 PM EDT
102.42
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 98.10 | 103.43 | 96.28 | 102.42 | 102.42 | 4.35% | 256,397 |
| Jun 25, 2026 | 95.49 | 99.95 | 95.45 | 98.15 | 98.15 | 3.92% | 181,065 |
| Jun 24, 2026 | 91.98 | 96.55 | 91.96 | 94.45 | 94.45 | 2.70% | 180,969 |
| Jun 23, 2026 | 92.54 | 96.69 | 91.86 | 91.97 | 91.97 | -1.35% | 208,460 |
| Jun 22, 2026 | 95.27 | 96.10 | 87.22 | 93.23 | 93.23 | -1.97% | 208,832 |
| Jun 18, 2026 | 95.68 | 97.80 | 94.14 | 95.10 | 95.10 | 0.16% | 174,251 |
| Jun 17, 2026 | 100.53 | 101.28 | 93.62 | 94.95 | 94.95 | -4.75% | 272,495 |
| Jun 16, 2026 | 105.35 | 106.49 | 98.85 | 99.68 | 99.68 | -4.23% | 260,933 |
| Jun 15, 2026 | 106.72 | 107.79 | 101.79 | 104.08 | 104.08 | -1.33% | 559,040 |
| Jun 12, 2026 | 107.29 | 110.14 | 105.16 | 105.48 | 105.48 | -1.74% | 395,636 |
| Jun 11, 2026 | 108.82 | 108.82 | 103.94 | 107.35 | 107.35 | 0.12% | 239,530 |
| Jun 10, 2026 | 108.17 | 109.49 | 106.31 | 107.22 | 107.22 | -1.66% | 273,164 |
| Jun 9, 2026 | 110.39 | 113.99 | 105.68 | 109.03 | 109.03 | 0.53% | 362,700 |
| Jun 8, 2026 | 104.94 | 108.47 | 104.94 | 108.46 | 108.46 | 4.40% | 181,463 |
| Jun 5, 2026 | 109.13 | 109.55 | 103.80 | 103.89 | 103.89 | -4.80% | 218,129 |
| Jun 4, 2026 | 104.99 | 110.43 | 104.31 | 109.13 | 109.13 | 4.55% | 135,357 |
| Jun 3, 2026 | 104.92 | 105.89 | 101.68 | 104.38 | 104.38 | -2.14% | 138,262 |
| Jun 2, 2026 | 104.42 | 108.29 | 104.42 | 106.66 | 106.66 | 1.33% | 229,189 |
| Jun 1, 2026 | 101.62 | 105.72 | 99.47 | 105.26 | 105.26 | 3.18% | 230,862 |
| May 29, 2026 | 103.59 | 106.63 | 98.98 | 102.02 | 102.02 | -0.89% | 286,434 |
| May 28, 2026 | 90.80 | 103.58 | 90.80 | 103.10 | 102.94 | 13.55% | 225,277 |
| May 27, 2026 | 105.21 | 105.21 | 81.30 | 90.80 | 90.66 | -14.48% | 352,791 |
| May 26, 2026 | 108.73 | 108.85 | 102.85 | 106.17 | 106.01 | -2.27% | 266,184 |
| May 22, 2026 | 109.12 | 111.29 | 107.02 | 108.64 | 108.47 | -0.43% | 165,984 |
| May 21, 2026 | 102.50 | 110.13 | 101.50 | 109.11 | 108.94 | 4.91% | 134,212 |
| May 20, 2026 | 100.00 | 104.38 | 98.57 | 104.00 | 103.84 | 4.18% | 172,609 |
| May 19, 2026 | 100.03 | 102.68 | 99.01 | 99.83 | 99.68 | -1.42% | 158,390 |
| May 18, 2026 | 96.72 | 102.19 | 96.72 | 101.27 | 101.11 | 4.98% | 145,929 |
| May 15, 2026 | 99.66 | 100.50 | 95.33 | 96.47 | 96.32 | -4.01% | 139,289 |
| May 14, 2026 | 100.63 | 103.90 | 100.17 | 100.50 | 100.34 | -0.29% | 134,188 |
| May 13, 2026 | 102.93 | 103.66 | 100.09 | 100.79 | 100.63 | -2.80% | 135,615 |
| May 12, 2026 | 102.88 | 104.10 | 101.02 | 103.69 | 103.53 | 0.78% | 78,387 |
| May 11, 2026 | 104.65 | 105.56 | 100.10 | 102.89 | 102.73 | -1.68% | 143,041 |
| May 8, 2026 | 105.15 | 105.92 | 98.09 | 104.65 | 104.49 | -1.39% | 171,624 |
| May 7, 2026 | 105.36 | 109.49 | 104.88 | 106.12 | 105.96 | 0.16% | 121,637 |
| May 6, 2026 | 104.84 | 106.71 | 102.32 | 105.96 | 105.79 | 2.03% | 97,545 |
| May 5, 2026 | 103.39 | 105.10 | 102.50 | 103.85 | 103.69 | 0.84% | 114,020 |
| May 4, 2026 | 102.21 | 105.08 | 99.74 | 102.99 | 102.83 | -0.31% | 172,978 |
| May 1, 2026 | 100.07 | 103.55 | 97.20 | 103.31 | 103.15 | 3.31% | 219,303 |
| Apr 30, 2026 | 95.53 | 100.85 | 95.51 | 100.00 | 99.84 | 4.43% | 157,775 |
| Apr 29, 2026 | 99.27 | 101.98 | 95.15 | 95.76 | 95.61 | -3.68% | 147,544 |
| Apr 28, 2026 | 98.36 | 100.90 | 98.03 | 99.42 | 99.27 | 1.16% | 86,532 |
| Apr 27, 2026 | 97.34 | 100.26 | 97.34 | 98.28 | 98.13 | 0.33% | 76,503 |
| Apr 24, 2026 | 96.90 | 98.75 | 95.21 | 97.96 | 97.81 | 1.09% | 143,768 |
| Apr 23, 2026 | 101.31 | 101.35 | 92.68 | 96.90 | 96.75 | -4.32% | 152,785 |
| Apr 22, 2026 | 103.18 | 103.18 | 100.44 | 101.28 | 101.12 | -0.36% | 66,982 |
| Apr 21, 2026 | 104.84 | 106.28 | 101.55 | 101.65 | 101.49 | -3.04% | 69,911 |
| Apr 20, 2026 | 103.06 | 105.21 | 102.42 | 104.84 | 104.68 | 1.73% | 79,055 |
| Apr 17, 2026 | 100.60 | 103.81 | 100.60 | 103.06 | 102.90 | 4.36% | 103,422 |
| Apr 16, 2026 | 99.34 | 101.00 | 97.43 | 98.75 | 98.60 | -0.59% | 109,842 |
| Apr 15, 2026 | 98.97 | 101.15 | 98.60 | 99.34 | 99.19 | 0.37% | 81,077 |
| Apr 14, 2026 | 97.85 | 100.95 | 95.01 | 98.97 | 98.82 | 1.14% | 88,146 |
| Apr 13, 2026 | 95.62 | 97.97 | 95.50 | 97.85 | 97.70 | 2.10% | 72,906 |
| Apr 10, 2026 | 93.69 | 96.30 | 92.40 | 95.84 | 95.69 | 3.24% | 77,738 |
| Apr 9, 2026 | 92.79 | 93.25 | 89.24 | 92.83 | 92.69 | -1.21% | 106,106 |
| Apr 8, 2026 | 96.77 | 98.35 | 92.82 | 93.97 | 93.82 | -0.20% | 103,152 |
| Apr 7, 2026 | 92.92 | 94.70 | 89.96 | 94.16 | 94.01 | -0.11% | 167,849 |
| Apr 6, 2026 | 91.08 | 95.41 | 90.51 | 94.26 | 94.11 | 3.49% | 137,516 |
| Apr 2, 2026 | 86.58 | 91.33 | 86.51 | 91.08 | 90.94 | 2.96% | 91,357 |
| Apr 1, 2026 | 88.93 | 91.02 | 88.11 | 88.46 | 88.32 | 0.05% | 135,811 |
| Mar 31, 2026 | 85.96 | 88.88 | 85.96 | 88.42 | 88.28 | 3.94% | 99,256 |
| Mar 30, 2026 | 82.42 | 85.24 | 81.37 | 85.07 | 84.94 | 3.66% | 96,716 |
| Mar 27, 2026 | 81.68 | 82.96 | 81.51 | 82.07 | 81.94 | 0.39% | 142,964 |
| Mar 26, 2026 | 81.69 | 83.80 | 81.25 | 81.75 | 81.62 | -2.21% | 74,508 |
| Mar 25, 2026 | 82.75 | 84.36 | 82.16 | 83.60 | 83.47 | 3.04% | 92,359 |
| Mar 24, 2026 | 80.30 | 82.50 | 79.38 | 81.13 | 81.00 | -1.54% | 99,074 |
| Mar 23, 2026 | 82.22 | 84.65 | 80.84 | 82.40 | 82.27 | 3.00% | 134,670 |
| Mar 20, 2026 | 82.68 | 83.24 | 79.90 | 80.00 | 79.88 | -3.05% | 110,060 |
| Mar 19, 2026 | 79.69 | 83.20 | 79.43 | 82.52 | 82.39 | 2.73% | 82,621 |
| Mar 18, 2026 | 80.98 | 82.62 | 79.66 | 80.33 | 80.21 | -1.66% | 72,479 |
| Mar 17, 2026 | 78.98 | 83.35 | 78.98 | 81.69 | 81.56 | 3.43% | 103,378 |
| Mar 16, 2026 | 78.90 | 79.63 | 76.89 | 78.98 | 78.86 | 1.31% | 206,501 |
| Mar 13, 2026 | 78.26 | 79.46 | 77.01 | 77.96 | 77.84 | 0.19% | 194,521 |
| Mar 12, 2026 | 79.00 | 80.26 | 77.67 | 77.81 | 77.69 | -3.46% | 142,560 |
| Mar 11, 2026 | 76.29 | 84.23 | 76.29 | 80.60 | 80.47 | 10.06% | 292,417 |
| Mar 10, 2026 | 84.80 | 86.05 | 71.07 | 73.23 | 73.12 | -16.49% | 301,994 |
| Mar 9, 2026 | 85.36 | 88.05 | 84.26 | 87.69 | 87.55 | 0.71% | 110,270 |
| Mar 6, 2026 | 86.10 | 88.49 | 84.21 | 87.07 | 86.93 | -0.59% | 110,758 |
| Mar 5, 2026 | 91.48 | 91.48 | 86.82 | 87.59 | 87.45 | -5.64% | 137,248 |
| Mar 4, 2026 | 92.56 | 94.40 | 91.38 | 92.83 | 92.69 | 1.61% | 130,793 |
| Mar 3, 2026 | 90.43 | 93.07 | 87.01 | 91.36 | 91.22 | -2.02% | 181,083 |
| Mar 2, 2026 | 95.10 | 96.04 | 89.19 | 93.24 | 93.10 | -3.45% | 147,409 |
| Feb 27, 2026 | 94.05 | 96.99 | 94.05 | 96.57 | 96.42 | 1.23% | 121,148 |
| Feb 26, 2026 | 95.59 | 96.14 | 93.80 | 95.56 | 95.25 | 0.55% | 94,580 |
| Feb 25, 2026 | 95.46 | 96.45 | 93.70 | 95.04 | 94.73 | -0.21% | 91,361 |
| Feb 24, 2026 | 93.91 | 95.58 | 93.62 | 95.24 | 94.93 | 1.50% | 115,292 |
| Feb 23, 2026 | 93.36 | 96.98 | 92.11 | 93.83 | 93.53 | 0.50% | 100,030 |
| Feb 20, 2026 | 91.64 | 95.00 | 91.16 | 93.37 | 93.06 | 1.46% | 44,913 |
| Feb 19, 2026 | 93.31 | 96.08 | 86.65 | 92.02 | 91.72 | -1.54% | 80,048 |
| Feb 18, 2026 | 88.29 | 94.31 | 87.84 | 93.46 | 93.16 | 5.45% | 153,994 |
| Feb 17, 2026 | 90.68 | 90.68 | 87.40 | 88.63 | 88.34 | -2.16% | 62,120 |
| Feb 13, 2026 | 90.30 | 92.15 | 88.38 | 90.59 | 90.30 | 2.28% | 37,595 |
| Feb 12, 2026 | 91.36 | 92.15 | 85.91 | 88.57 | 88.28 | -2.92% | 75,836 |
| Feb 11, 2026 | 92.25 | 92.65 | 90.14 | 91.23 | 90.94 | -0.78% | 59,211 |
| Feb 10, 2026 | 91.54 | 94.38 | 90.59 | 91.95 | 91.65 | 1.26% | 58,107 |
| Feb 9, 2026 | 92.57 | 92.81 | 89.52 | 90.81 | 90.52 | -2.64% | 61,497 |
| Feb 6, 2026 | 91.65 | 93.90 | 90.59 | 93.27 | 92.97 | 2.27% | 69,195 |
| Feb 5, 2026 | 90.62 | 93.68 | 87.74 | 91.20 | 90.91 | -0.36% | 107,041 |
| Feb 4, 2026 | 89.07 | 98.14 | 86.61 | 91.53 | 91.23 | 4.57% | 124,487 |
| Feb 3, 2026 | 83.03 | 90.39 | 82.38 | 87.53 | 87.25 | 8.73% | 200,513 |