NASDAQ : MLAB
Mesa Laboratories, Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 133.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 744.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mesa Laboratories, Inc. (MLAB) closed at 125.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 129.74 | 129.8 | 124.68 | 125.38 | 20,507 | -1.90% |
| 2026-10-30 | 132.35 | 132.55 | 127.085 | 127.81 | 73,172 | -3.92% |
| 2026-10-29 | 132.98 | 134.375 | 131.65 | 133.03 | 60,916 | +1.30% |
| 2026-10-28 | 128.35 | 133.78 | 128.35 | 131.32 | 143,437 | +1.60% |
| 2026-10-27 | 130.86 | 133.41 | 128.66 | 129.25 | 90,091 | -0.48% |
| 2026-10-26 | 128.87 | 131.19 | 128.87 | 129.87 | 52,472 | +0.94% |
| 2026-10-23 | 127.9 | 129.625 | 124.95 | 128.66 | 88,259 | -0.34% |
| 2026-10-22 | 129.27 | 131.01 | 127.59 | 129.1 | 77,460 | -0.08% |
| 2026-10-21 | 124.21 | 129.78 | 123.76 | 129.2 | 84,175 | +3.23% |
| 2026-10-20 | 123.25 | 128.27 | 122.52 | 125.16 | 77,218 | +1.50% |
| 2026-10-19 | 123.79 | 125.49 | 122.96 | 123.305 | 75,322 | +0.67% |
| 2026-10-16 | 127.96 | 128.14 | 122.23 | 122.48 | 74,353 | -4.12% |
| 2026-10-15 | 125.18 | 129.06 | 125 | 127.74 | 100,251 | +1.25% |
| 2026-10-14 | 125.19 | 129.38 | 125.19 | 126.16 | 79,581 | -1.10% |
| 2026-10-13 | 127.76 | 129.685 | 126.8 | 127.56 | 108,693 | -0.40% |
| 2026-10-12 | 127.36 | 128.525 | 126.1 | 128.07 | 104,999 | +0.44% |
| 2026-10-09 | 125.97 | 129.895 | 125.8 | 127.51 | 93,365 | +1.15% |
| 2026-10-08 | 129.51 | 129.51 | 125.13 | 126.06 | 153,680 | -3.00% |
| 2026-10-07 | 133.5 | 135.35 | 129.73 | 129.96 | 70,383 | -4.48% |
| 2026-10-06 | 142.87 | 144.35 | 135.05 | 136.06 | 103,261 | -4.34% |
| 2026-10-05 | 133.34 | 143.431 | 133.34 | 142.23 | 147,964 | +7.30% |
| 2026-10-02 | 130.46 | 134.43 | 130.08 | 132.55 | 77,656 | +2.51% |
| 2026-10-01 | 130.65 | 131.91 | 129.01 | 129.3 | 93,200 | -0.49% |
| 2026-09-30 | 132.47 | 132.7 | 129.26 | 129.94 | 127,591 | -0.79% |
| 2026-09-29 | 133.43 | 133.59 | 130.17 | 130.98 | 124,398 | -1.51% |
| 2026-09-28 | 133.51 | 135.02 | 131.68 | 132.99 | 82,238 | -0.78% |
| 2026-09-25 | 138.6 | 138.6 | 132.37 | 134.04 | 163,199 | -2.52% |
| 2026-09-24 | 132.39 | 138.66 | 130.53 | 137.5 | 201,704 | +3.38% |
| 2026-09-23 | 134.63 | 136.31 | 131.69 | 133.01 | 105,452 | -1.20% |
| 2026-09-22 | 130.99 | 136.2 | 130.685 | 134.63 | 114,660 | +2.09% |
| 2026-09-21 | 126.87 | 132.25 | 126.4 | 131.87 | 114,134 | +4.21% |
| 2026-09-18 | 126.15 | 127.74 | 124.5 | 126.54 | 136,666 | -0.47% |
| 2026-09-17 | 126.34 | 128.42 | 125.79 | 127.14 | 72,172 | +1.48% |
| 2026-09-16 | 126.97 | 129.54 | 124.91 | 125.29 | 123,953 | -1.46% |
| 2026-09-15 | 120.77 | 127.32 | 120.57 | 127.15 | 189,571 | +4.67% |
| 2026-09-14 | 121.79 | 122.71 | 119.07 | 121.48 | 110,549 | +0.50% |
| 2026-09-11 | 122.42 | 126.11 | 120.39 | 120.87 | 129,178 | -0.03% |
| 2026-09-10 | 122.43 | 124.7 | 120.69 | 120.91 | 171,655 | -2.42% |
| 2026-09-09 | 124 | 126.075 | 123.24 | 123.91 | 127,796 | +0.14% |
| 2026-09-08 | 127.18 | 127.18 | 123.135 | 123.74 | 148,555 | -3.16% |
| 2026-09-04 | 126.09 | 128.29 | 125.35 | 127.78 | 100,597 | -0.58% |
| 2026-09-03 | 131.47 | 132.7 | 127.8 | 128.53 | 127,452 | -1.62% |
| 2026-09-02 | 125.18 | 131.43 | 125.18 | 130.65 | 139,023 | +4.13% |
| 2026-09-01 | 127.13 | 128.275 | 124.24 | 125.47 | 116,025 | -1.88% |
| 2026-08-31 | 127.97 | 129.44 | 123.59 | 127.87 | 155,878 | -0.82% |
| 2026-08-28 | 127.81 | 129.66 | 126.79 | 129.09 | 153,083 | +0.34% |
| 2026-08-27 | 127.33 | 129.16 | 125.75 | 128.65 | 158,261 | +1.18% |
| 2026-08-26 | 127.1 | 127.92 | 125.22 | 127.15 | 110,866 | -0.16% |
| 2026-08-25 | 124.32 | 128.69 | 122 | 127.35 | 142,120 | +2.44% |
| 2026-08-24 | 124.76 | 125.3 | 120.673 | 124.32 | 148,316 | -0.35% |
| 2026-08-21 | 119.94 | 124.89 | 119.03 | 124.76 | 160,693 | +4.71% |
| 2026-08-20 | 118.47 | 121.9 | 118.47 | 119.15 | 185,385 | -0.48% |
| 2026-08-19 | 109.91 | 120.45 | 108.85 | 119.72 | 236,472 | +10.91% |
| 2026-08-18 | 106.66 | 109.35 | 105.065 | 107.94 | 194,223 | +0.28% |
| 2026-08-17 | 105.05 | 110.96 | 103.94 | 107.64 | 139,567 | +1.51% |
| 2026-08-14 | 113.09 | 115.43 | 105.24 | 106.04 | 161,034 | -6.33% |
| 2026-08-13 | 112.21 | 115.52 | 110.215 | 113.2 | 254,284 | +0.35% |
| 2026-08-12 | 110.69 | 113.29 | 108.58 | 112.8 | 194,137 | +1.41% |
| 2026-08-11 | 98.12 | 111.39 | 93.03 | 111.23 | 410,306 | +9.46% |
| 2026-08-10 | 101.42 | 103.615 | 100.513 | 101.62 | 103,051 | -1.00% |
| 2026-08-07 | 102.01 | 103.075 | 100.225 | 102.65 | 103,033 | +1.62% |
| 2026-08-06 | 101.005 | 102.055 | 100.015 | 101.01 | 85,139 | -1.57% |
| 2026-08-05 | 100.1 | 103.62 | 99.6 | 102.62 | 103,339 | +1.46% |
| 2026-08-04 | 104.49 | 105.91 | 100.63 | 101.14 | 167,442 | -3.15% |
| 2026-08-03 | 102.68 | 105.8 | 101.78 | 104.43 | 138,307 | +3.59% |
| 2026-07-31 | 100.32 | 101.94 | 95.75 | 100.81 | 141,004 | -0.23% |
| 2026-07-30 | 99.6 | 101.1 | 98.69 | 101.04 | 90,860 | +1.38% |
| 2026-07-29 | 99.92 | 101.28 | 97.87 | 99.66 | 95,434 | -1.42% |
| 2026-07-28 | 97.77 | 101.68 | 97.77 | 101.1 | 112,556 | +3.41% |
| 2026-07-27 | 97.71 | 98.52 | 95.86 | 97.77 | 92,260 | +0.28% |
| 2026-07-24 | 101.5 | 102.52 | 96.43 | 97.5 | 120,894 | -3.42% |
| 2026-07-23 | 97.61 | 102.4 | 97.61 | 100.95 | 166,556 | +2.41% |
| 2026-07-22 | 96.98 | 98.78 | 95.96 | 98.57 | 134,820 | +1.09% |
| 2026-07-21 | 95.85 | 98.87 | 94.1 | 97.51 | 116,535 | +0.87% |
| 2026-07-20 | 97.32 | 98.3 | 95.6 | 96.67 | 137,800 | -1.30% |
| 2026-07-17 | 97.88 | 100.87 | 96.5 | 97.94 | 189,605 | -1.51% |
| 2026-07-16 | 95.03 | 99.9 | 93.54 | 99.44 | 167,010 | +5.03% |
| 2026-07-15 | 95.4 | 96.95 | 93.25 | 94.68 | 196,603 | +0.04% |
| 2026-07-14 | 95.19 | 96.73 | 92.31 | 94.64 | 210,245 | -0.33% |
| 2026-07-13 | 96.1 | 97.96 | 94.665 | 94.95 | 164,638 | -0.69% |
| 2026-07-10 | 95.81 | 96.35 | 93.91 | 95.61 | 166,188 | +0.23% |
| 2026-07-09 | 92.39 | 96.66 | 90 | 95.39 | 329,057 | +4.41% |
| 2026-07-08 | 95.29 | 97.128 | 90.64 | 91.36 | 644,896 | -4.99% |
| 2026-07-07 | 101.61 | 104 | 96 | 96.16 | 151,069 | -6.24% |
| 2026-07-06 | 105.38 | 106.04 | 102.29 | 102.56 | 156,670 | -2.82% |
| 2026-07-02 | 105.01 | 107.675 | 103.61 | 105.54 | 117,340 | +1.10% |
| 2026-07-01 | 99.53 | 106.12 | 99.53 | 104.39 | 143,944 | +4.86% |
| 2026-06-30 | 99.53 | 100.04 | 96.455 | 99.55 | 208,646 | +0.02% |
| 2026-06-29 | 102.42 | 102.86 | 98.835 | 99.53 | 145,403 | -2.82% |
| 2026-06-26 | 98.1 | 103.43 | 96.275 | 102.42 | 257,311 | +4.35% |
| 2026-06-25 | 95.49 | 99.95 | 95.45 | 98.15 | 181,087 | +3.92% |
| 2026-06-24 | 91.98 | 96.55 | 91.96 | 94.45 | 180,974 | +2.70% |
| 2026-06-23 | 92.54 | 96.69 | 91.86 | 91.97 | 208,461 | -1.35% |
| 2026-06-22 | 95.27 | 96.1 | 87.215 | 93.23 | 208,843 | -1.97% |
| 2026-06-18 | 95.68 | 97.796 | 94.135 | 95.1 | 174,251 | +0.16% |
| 2026-06-17 | 100.53 | 101.275 | 93.62 | 94.95 | 272,495 | -4.75% |
| 2026-06-16 | 105.35 | 106.49 | 98.845 | 99.68 | 260,933 | -4.23% |
| 2026-06-15 | 106.72 | 107.79 | 101.793 | 104.08 | 559,040 | -1.33% |
| 2026-06-12 | 107.29 | 110.135 | 105.16 | 105.48 | 395,636 | -1.74% |
| 2026-06-11 | 108.82 | 108.82 | 103.943 | 107.35 | 239,530 | +0.12% |
| 2026-06-10 | 108.17 | 109.49 | 106.31 | 107.22 | 273,164 | -1.66% |
| 2026-06-09 | 110.39 | 113.99 | 105.675 | 109.03 | 362,700 | +0.53% |
| 2026-06-08 | 104.94 | 108.47 | 104.94 | 108.46 | 181,463 | +4.40% |
| 2026-06-05 | 109.13 | 109.55 | 103.8 | 103.89 | 218,129 | -4.80% |
| 2026-06-04 | 104.99 | 110.43 | 104.305 | 109.13 | 135,357 | +4.55% |
| 2026-06-03 | 104.92 | 105.89 | 101.675 | 104.38 | 138,262 | -2.14% |
| 2026-06-02 | 104.42 | 108.29 | 104.42 | 106.66 | 229,189 | +1.33% |
| 2026-06-01 | 101.62 | 105.72 | 99.47 | 105.26 | 230,862 | +3.18% |
| 2026-05-29 | 103.59 | 106.633 | 98.98 | 102.02 | 286,434 | -0.89% |
| 2026-05-28 | 90.8 | 103.58 | 90.8 | 103.1 | 225,277 | +13.55% |
| 2026-05-27 | 105.21 | 105.21 | 81.3 | 90.8 | 352,791 | -14.48% |
| 2026-05-26 | 108.73 | 108.85 | 102.85 | 106.17 | 266,184 | -2.27% |
| 2026-05-22 | 109.12 | 111.29 | 107.02 | 108.64 | 165,984 | -0.43% |
| 2026-05-21 | 102.5 | 110.13 | 101.5 | 109.11 | 134,212 | +4.91% |
| 2026-05-20 | 100 | 104.38 | 98.57 | 104 | 172,609 | +4.18% |
| 2026-05-19 | 100.03 | 102.675 | 99.01 | 99.83 | 158,390 | -1.42% |
| 2026-05-18 | 96.72 | 102.185 | 96.72 | 101.27 | 145,929 | +4.98% |
| 2026-05-15 | 99.66 | 100.5 | 95.33 | 96.47 | 139,289 | -4.01% |
| 2026-05-14 | 100.63 | 103.9 | 100.17 | 100.5 | 134,188 | -0.29% |
| 2026-05-13 | 102.93 | 103.66 | 100.09 | 100.79 | 135,615 | -2.80% |