Mesa Laboratories, Inc. - Common Stock (MLAB)

104.43
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 4th, 6:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/03/2026102.68105.80101.78104.43138,307104.43
7/31/2026100.32101.9495.75100.81141,004100.81
7/30/202699.60101.1098.69101.0490,861101.04
7/29/202699.92101.2897.8799.6695,43599.66
7/28/202697.77101.6897.77101.10112,556101.10
7/27/202697.7198.5295.8697.7792,26097.77
7/24/2026101.50102.5296.4397.50120,89597.50
7/23/202697.61102.4097.61100.95166,553100.95
7/22/202696.9898.7895.9698.57134,82198.57
7/21/202695.8598.8794.1097.51116,53497.51
7/20/202697.3298.3095.6096.67137,80096.67
7/17/202697.88100.8796.5097.94189,60697.94
7/16/202695.0399.9093.5499.44167,01299.44
7/15/202695.4096.9593.2594.68197,33694.68
7/14/202695.1996.7392.3194.64210,24494.64
7/13/202696.1097.9694.6794.95164,63894.95
7/10/202695.8196.3593.9195.61166,18895.61
7/09/202692.3996.6690.0095.39329,05895.39
7/08/202695.2997.1390.6491.36644,89791.36
7/07/2026101.61104.0096.0096.16151,07096.16
7/06/2026105.38106.04102.29102.56156,671102.56
7/02/2026105.01107.67103.61105.54117,341105.54
7/01/202699.53106.1299.53104.39143,944104.39
6/30/202699.53100.0496.4599.55208,64799.55
6/29/2026102.42102.8698.8399.53145,40399.53
6/26/202698.10103.4396.28102.42257,312102.42
6/25/202695.4999.9595.4598.15181,08798.15
6/24/202691.9896.5591.9694.45180,97594.45
6/23/202692.5496.6991.8691.97208,46291.97
6/22/202695.2796.1087.2293.23208,84393.23
6/18/202695.6897.8094.1495.10174,25295.10
6/17/2026100.53101.2893.6294.95272,49594.95
6/16/2026105.35106.4998.8499.68260,93499.68
6/15/2026106.72107.79101.79104.08559,041104.08
6/12/2026107.29110.14105.16105.48395,637105.48
6/11/2026108.82108.82103.94107.35239,530107.35
6/10/2026108.17109.49106.31107.22273,164107.22
6/09/2026110.39113.99106.21109.03362,700109.03
6/08/2026104.94108.47104.94108.46181,464108.46
6/05/2026109.13109.55103.80103.89218,130103.89
6/04/2026104.99110.43104.31109.13135,359109.13
6/03/2026104.92105.89101.67104.38138,263104.38
6/02/2026104.42108.29104.42106.66229,189106.66
6/01/2026101.62105.7299.47105.26230,862105.26
5/29/20260.01106.6398.98102.02286,434102.02
5/28/202690.80103.5890.80103.10225,277102.94
5/27/2026105.21105.2181.3090.80352,79090.66
5/26/2026108.73108.85102.85106.17266,184106.00
5/22/2026109.12111.29107.02108.64165,985108.47
5/21/2026102.50110.13101.50109.11134,213108.94
5/20/2026100.00104.3898.57104.00172,609103.84
5/19/2026100.03102.6799.0199.83158,39099.68
5/18/202696.72102.1996.72101.27145,929101.11
5/15/202699.66100.5095.3396.47139,28996.32
5/14/2026100.63103.90100.17100.50134,188100.34
5/13/2026102.69103.66100.09100.79135,613100.63
5/12/2026102.88104.09101.02103.6978,387103.53
5/11/2026104.65105.56100.10102.89143,041102.73
5/08/2026105.15105.9298.09104.65171,625104.49
5/07/2026105.36109.49104.88106.12121,638105.95
5/06/2026104.84106.70102.32105.9597,546105.79
5/05/2026103.39105.10102.50103.85114,019103.69
5/04/2026102.21105.0899.74102.99172,979102.83