Mesa Laboratories Inc. (MLAB)
NASDAQ: MLAB
· Real-Time Price · USD
64.75
0.42 (0.65%)
At close: Sep 05, 2025, 3:59 PM
63.34
-2.18%
After-hours: Sep 05, 2025, 07:54 PM EDT
MLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 65.13 | 68.00 | 63.80 | 64.75 | 64.75 | 0.65% | 100,645 |
| Sep 4, 2025 | 61.41 | 64.44 | 59.63 | 64.33 | 64.33 | 4.79% | 157,100 |
| Sep 3, 2025 | 63.67 | 65.92 | 60.58 | 61.39 | 61.39 | -4.39% | 122,000 |
| Sep 2, 2025 | 66.79 | 67.00 | 63.74 | 64.21 | 64.21 | -5.23% | 85,505 |
| Aug 29, 2025 | 67.03 | 68.18 | 66.97 | 67.75 | 67.75 | 0.52% | 102,100 |
| Aug 28, 2025 | 68.68 | 68.68 | 66.90 | 67.40 | 67.24 | -2.02% | 80,500 |
| Aug 27, 2025 | 69.15 | 70.30 | 68.00 | 68.79 | 68.62 | -0.78% | 64,632 |
| Aug 26, 2025 | 71.94 | 72.94 | 68.99 | 69.33 | 69.17 | -3.79% | 171,300 |
| Aug 25, 2025 | 73.14 | 73.14 | 70.28 | 72.06 | 71.89 | -1.23% | 48,800 |
| Aug 22, 2025 | 67.50 | 73.19 | 67.32 | 72.96 | 72.79 | 9.04% | 111,000 |
| Aug 21, 2025 | 68.20 | 69.51 | 66.66 | 66.91 | 66.75 | -2.85% | 100,100 |
| Aug 20, 2025 | 69.72 | 70.70 | 68.59 | 68.87 | 68.71 | -1.91% | 58,445 |
| Aug 19, 2025 | 69.04 | 70.59 | 67.53 | 70.21 | 70.04 | 2.65% | 52,200 |
| Aug 18, 2025 | 68.94 | 70.02 | 66.72 | 68.40 | 68.24 | -0.68% | 82,205 |
| Aug 15, 2025 | 68.20 | 69.98 | 65.52 | 68.87 | 68.71 | 1.44% | 165,100 |
| Aug 14, 2025 | 68.15 | 69.27 | 63.54 | 67.89 | 67.73 | -2.01% | 105,849 |
| Aug 13, 2025 | 63.27 | 69.46 | 60.63 | 69.28 | 69.12 | 9.50% | 133,926 |
| Aug 12, 2025 | 60.59 | 63.78 | 60.59 | 63.27 | 63.12 | 4.60% | 85,900 |
| Aug 11, 2025 | 64.73 | 65.88 | 59.94 | 60.49 | 60.35 | -5.91% | 115,600 |
| Aug 8, 2025 | 63.28 | 65.00 | 62.54 | 64.29 | 64.14 | 1.29% | 140,000 |