Mesa Laboratories Inc. (MLAB)
NASDAQ: MLAB
· Real-Time Price · USD
67.81
-1.47 (-2.12%)
At close: Aug 14, 2025, 3:59 PM
67.89
0.12%
After-hours: Aug 14, 2025, 04:20 PM EDT
MLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 68.15 | 69.27 | 63.54 | 67.89 | 67.89 | -2.01% | 105,849 |
| Aug 13, 2025 | 63.27 | 69.46 | 60.63 | 69.28 | 69.28 | 9.50% | 133,926 |
| Aug 12, 2025 | 60.59 | 63.78 | 60.59 | 63.27 | 63.27 | 4.60% | 85,900 |
| Aug 11, 2025 | 64.73 | 65.88 | 59.94 | 60.49 | 60.49 | -5.91% | 115,600 |
| Aug 8, 2025 | 63.28 | 65.00 | 62.54 | 64.29 | 64.29 | 1.29% | 140,000 |
| Aug 7, 2025 | 63.81 | 66.15 | 63.00 | 63.47 | 63.47 | 2.35% | 174,329 |
| Aug 6, 2025 | 57.81 | 62.91 | 55.45 | 62.01 | 62.01 | 7.96% | 278,843 |
| Aug 5, 2025 | 74.90 | 75.91 | 57.41 | 57.44 | 57.44 | -24.92% | 241,105 |
| Aug 4, 2025 | 75.42 | 76.85 | 72.83 | 76.50 | 76.50 | 2.12% | 84,010 |
| Aug 1, 2025 | 75.22 | 75.22 | 72.43 | 74.91 | 74.91 | -2.05% | 119,010 |
| Jul 31, 2025 | 78.12 | 80.40 | 76.27 | 76.48 | 76.48 | -2.94% | 82,213 |
| Jul 30, 2025 | 77.39 | 79.59 | 76.03 | 78.80 | 78.80 | 2.63% | 102,809 |
| Jul 29, 2025 | 78.00 | 78.00 | 76.14 | 76.78 | 76.78 | -0.62% | 65,904 |
| Jul 28, 2025 | 75.80 | 78.31 | 74.36 | 77.26 | 77.26 | 2.17% | 82,539 |
| Jul 25, 2025 | 74.13 | 75.63 | 73.96 | 75.62 | 75.62 | 1.74% | 61,848 |
| Jul 24, 2025 | 74.33 | 75.46 | 73.51 | 74.33 | 74.33 | -0.42% | 98,900 |
| Jul 23, 2025 | 71.78 | 74.95 | 71.78 | 74.64 | 74.64 | 4.55% | 117,100 |
| Jul 22, 2025 | 68.23 | 72.52 | 68.23 | 71.39 | 71.39 | 5.03% | 125,100 |
| Jul 21, 2025 | 70.41 | 70.94 | 67.95 | 67.97 | 67.97 | -2.97% | 128,510 |
| Jul 18, 2025 | 76.18 | 76.18 | 68.58 | 70.05 | 70.05 | -6.76% | 175,333 |