Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Mesa Laboratories, Inc. - Common Stock (MLAB)

105.94
+2.09 (2.01%)
NASDAQ · Last Trade: May 6th, 3:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mesa Laboratories, Inc. - Common Stock (MLAB)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/2026103.39105.10102.50103.85114,019103.85
5/04/2026102.21105.0899.74102.99172,979102.99
5/01/2026100.07103.5597.20103.31219,303103.31
4/30/202695.53100.8495.51100.00157,775100.00
4/29/202699.27101.9895.1495.76147,54595.76
4/28/202698.36100.9098.0399.4286,53399.42
4/27/202697.34100.2597.3498.2876,50498.28
4/24/202696.9098.7595.2197.96143,76997.96
4/23/2026101.31101.3592.6896.90152,78696.90
4/22/2026103.18103.18100.44101.2866,983101.28
4/21/2026104.84106.28101.55101.6569,912101.65
4/20/2026103.06105.20102.42104.8479,056104.84
4/17/2026100.60103.81100.60103.06103,422103.06
4/16/202699.34101.0097.4398.75109,84298.75
4/15/202698.97101.1598.6099.3481,07899.34
4/14/202697.85100.9595.0098.9788,14798.97
4/13/202695.6297.9795.5097.8572,90697.85
4/10/202693.6996.3092.4095.8477,73995.84
4/09/202692.7993.2589.2492.83106,10792.83
4/08/202696.7798.3592.8193.97103,15293.97
4/07/202692.9294.7089.9694.16167,77594.16
4/06/202691.0895.4190.5194.26137,51794.26
4/02/202686.5891.3386.5191.0891,35891.08
4/01/202688.9391.0288.1188.46135,81288.46
3/31/202685.9688.8885.9688.4299,25788.42
3/30/202682.4285.2481.3685.0796,61685.07
3/27/202681.6882.9681.5182.07142,96582.07
3/26/202681.6983.8081.2581.7574,50881.75
3/25/202682.7584.3682.1683.6092,35983.60
3/24/202680.3082.5079.3881.1399,07581.13
3/23/202682.2284.6580.8382.40134,67182.40
3/20/202682.6883.2479.8980.00110,07480.00
3/19/202679.6983.2079.4382.5282,62282.52
3/18/202680.9882.6279.6680.3372,48080.33
3/17/202678.9883.3478.9881.69103,37981.69
3/16/202678.9079.6376.8978.98206,50278.98
3/13/202678.2679.4677.0177.96194,52277.96
3/12/202679.0080.2677.6777.81142,56077.81
3/11/202676.2984.2376.2980.60292,30780.60
3/10/202684.8086.0571.0673.23301,90373.23
3/09/202685.3688.0584.2687.69110,27187.69
3/06/202686.1088.4984.2087.07110,75987.07
3/05/202691.4891.4886.8287.59137,24887.59
3/04/202692.5694.4091.3892.83130,79492.83
3/03/202690.4393.0787.0191.36181,08491.36
3/02/202695.1096.0489.1993.24147,41093.24
2/27/202694.0596.9994.0596.57121,14996.57
2/26/202695.5996.1493.8095.5694,57095.40
2/25/202695.4696.4593.7095.0491,36194.88
2/24/202693.9195.5893.6295.24115,29395.08
2/23/202693.3696.9792.1193.83100,03193.67
2/20/202691.6495.0091.1693.3644,91393.21
2/19/202693.3196.0886.6592.0280,04891.87
2/18/202688.2994.3187.8493.46153,99493.30
2/17/202690.6890.6887.4088.6362,12088.48
2/13/202690.3092.1588.3890.5937,59590.44
2/12/202691.3692.1485.9188.5775,83688.42
2/11/202692.2592.6590.1491.2359,21191.08
2/10/202691.5494.3890.5991.9558,10791.80
2/09/202692.5792.8189.5290.8161,49790.66
2/06/202691.6593.9090.5993.2769,19593.11