Mesa Laboratories Inc. (MLAB)
NASDAQ: MLAB
· Real-Time Price · USD
73.27
2.03 (2.85%)
At close: Oct 03, 2025, 3:59 PM
73.27
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
MLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 71.33 | 75.10 | 70.72 | 73.27 | 73.27 | 2.85% | 119,839 |
| Oct 2, 2025 | 70.10 | 71.50 | 68.39 | 71.24 | 71.24 | 1.09% | 115,700 |
| Oct 1, 2025 | 66.52 | 70.91 | 66.52 | 70.47 | 70.47 | 5.16% | 100,000 |
| Sep 30, 2025 | 64.00 | 67.30 | 63.48 | 67.01 | 67.01 | 4.59% | 185,700 |
| Sep 29, 2025 | 65.01 | 65.07 | 63.64 | 64.07 | 64.07 | -0.68% | 85,529 |
| Sep 26, 2025 | 64.46 | 65.96 | 63.96 | 64.51 | 64.51 | 0.58% | 97,002 |
| Sep 25, 2025 | 65.51 | 66.49 | 63.49 | 64.14 | 64.14 | -3.42% | 154,100 |
| Sep 24, 2025 | 70.16 | 70.57 | 66.26 | 66.41 | 66.41 | -5.32% | 192,521 |
| Sep 23, 2025 | 73.85 | 74.77 | 68.72 | 70.14 | 70.14 | -5.23% | 291,740 |
| Sep 22, 2025 | 73.60 | 75.61 | 71.31 | 74.01 | 74.01 | 1.19% | 172,606 |
| Sep 19, 2025 | 68.82 | 73.79 | 67.94 | 73.14 | 73.14 | 5.74% | 1,121,900 |
| Sep 18, 2025 | 66.25 | 70.67 | 65.10 | 69.17 | 69.17 | 6.17% | 134,429 |
| Sep 17, 2025 | 65.51 | 68.50 | 64.71 | 65.15 | 65.15 | 0.29% | 135,700 |
| Sep 16, 2025 | 66.43 | 67.07 | 63.00 | 64.96 | 64.96 | -2.01% | 138,617 |
| Sep 15, 2025 | 61.66 | 67.91 | 61.42 | 66.29 | 66.29 | 7.51% | 262,300 |
| Sep 12, 2025 | 62.86 | 62.86 | 59.44 | 61.66 | 61.66 | -2.27% | 195,743 |
| Sep 11, 2025 | 59.42 | 64.35 | 58.83 | 63.09 | 63.09 | 5.98% | 144,622 |
| Sep 10, 2025 | 61.32 | 61.91 | 59.45 | 59.53 | 59.53 | -3.34% | 145,625 |
| Sep 9, 2025 | 63.47 | 63.47 | 60.43 | 61.59 | 61.59 | -3.40% | 182,539 |
| Sep 8, 2025 | 63.20 | 63.87 | 60.63 | 63.76 | 63.76 | -1.53% | 198,805 |
Page 1 of 136