Mesa Laboratories Inc. (MLAB) Historical Stock Price Data | Complete Trading History - Stocknear

Mesa Laboratories Inc.

NASDAQ: MLAB · Real-Time Price · USD
64.51
0.37 (0.58%)
At close: Sep 26, 2025, 3:59 PM
64.12
-0.60%
After-hours: Sep 26, 2025, 04:53 PM EDT

MLAB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 64.46 65.96 63.96 64.51 64.51 0.58% 96,982
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
Sep 5, 2025 65.13 68.00 63.80 64.75 64.75 0.65% 101,700
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