Mesa Laboratories, Inc. - Common Stock (MLAB)

Last Price81.19

Change-3.09 (-3.67%)

NASDAQ · Last Trade: Jan 12th, 3:01 AM EST

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

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	84.82	85.93	80.52	81.19	123,478	81.19
1/08/2026	87.20	88.10	84.17	84.28	93,326	84.28
1/07/2026	87.11	89.95	86.91	87.89	145,508	87.89
1/06/2026	86.32	89.44	83.68	87.92	109,929	87.92
1/05/2026	79.43	87.54	79.43	87.25	126,374	87.25
1/02/2026	79.02	81.53	77.77	79.43	133,929	79.43
12/31/2025	79.01	79.11	77.70	78.50	118,434	78.50
12/30/2025	80.13	83.18	76.97	78.60	114,745	78.60
12/29/2025	80.40	81.20	79.36	79.98	97,029	79.98
12/26/2025	80.78	81.31	80.02	80.47	79,474	80.47
12/24/2025	81.50	82.78	80.29	80.67	57,002	80.67
12/23/2025	80.82	82.01	80.64	81.02	76,140	81.02
12/22/2025	81.10	83.16	80.81	81.02	85,514	81.02
12/19/2025	80.62	81.80	80.39	81.04	139,073	81.04
12/18/2025	80.64	82.50	79.76	80.60	63,376	80.60
12/17/2025	78.30	80.88	77.77	79.77	82,139	79.77
12/16/2025	77.37	79.19	76.52	78.63	70,850	78.63
12/15/2025	78.48	78.94	77.59	77.83	97,822	77.83
12/12/2025	78.79	79.91	77.36	77.77	86,105	77.77
12/11/2025	79.60	79.60	77.65	78.60	51,219	78.60
12/10/2025	78.23	80.33	77.19	79.17	166,404	79.17
12/09/2025	77.51	80.00	73.30	77.87	100,342	77.87
12/08/2025	78.62	80.31	77.39	77.97	156,889	77.97
12/05/2025	76.99	80.64	73.35	77.63	181,941	77.63
12/04/2025	76.22	80.31	75.55	77.15	128,663	77.15
12/03/2025	76.84	78.28	75.78	76.38	114,431	76.38
12/02/2025	78.56	79.87	75.87	76.06	156,171	76.06
12/01/2025	79.34	81.01	78.21	78.68	113,847	78.68
11/28/2025	81.19	81.92	79.08	80.20	58,078	80.20
11/26/2025	81.40	82.87	79.96	80.51	108,397	80.35
11/25/2025	78.62	81.31	77.46	81.17	160,551	81.01
11/24/2025	71.19	78.18	70.19	77.74	592,587	77.59
11/21/2025	71.85	73.89	70.20	70.60	740,307	70.46
11/20/2025	71.26	73.97	70.20	71.60	126,462	71.46
11/19/2025	70.48	71.33	69.62	70.72	87,316	70.58
11/18/2025	71.57	71.57	69.51	70.61	149,205	70.47
11/17/2025	74.52	74.52	70.64	71.62	182,905	71.48
11/14/2025	75.56	75.56	73.30	73.94	104,210	73.79
11/13/2025	79.40	80.18	75.03	75.86	92,543	75.71
11/12/2025	80.84	81.99	78.71	79.90	101,306	79.74
11/11/2025	82.10	82.37	78.08	80.05	93,587	79.89
11/10/2025	76.34	82.35	76.34	81.83	130,247	81.67
11/07/2025	75.88	79.97	70.00	76.01	309,752	75.86
11/06/2025	74.20	75.22	71.76	74.87	103,287	74.72
11/05/2025	73.59	74.91	71.34	74.20	123,205	74.05
11/04/2025	72.51	75.80	72.50	73.74	90,073	73.59
11/03/2025	71.62	74.45	70.02	73.55	69,223	73.40
10/31/2025	75.88	76.65	70.13	71.89	132,561	71.75
10/30/2025	76.00	78.00	74.73	76.02	80,759	75.87
10/29/2025	77.37	78.00	75.34	76.71	73,222	76.56
10/28/2025	76.11	79.19	75.41	77.91	94,992	77.76
10/27/2025	79.43	80.50	76.50	76.89	69,442	76.73
10/24/2025	78.98	79.56	77.23	79.17	58,380	79.01
10/23/2025	77.73	80.03	76.85	78.68	92,287	78.52
10/22/2025	78.32	80.83	77.72	77.92	82,226	77.77
10/21/2025	76.64	79.65	75.97	78.92	58,459	78.76
10/20/2025	73.62	76.44	72.65	76.44	50,238	76.29
10/17/2025	73.50	74.39	70.91	73.08	86,637	72.93
10/16/2025	71.36	75.00	70.59	74.15	90,386	74.00
10/15/2025	72.07	73.47	69.43	70.74	83,085	70.60
10/14/2025	67.43	72.62	67.40	71.48	99,538	71.34
10/13/2025	68.91	68.99	66.56	68.31	78,838	68.18