Mesa Laboratories, Inc. - Common Stock (MLAB)

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

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	71.33	75.10	70.72	73.27	119,839	73.27
10/02/2025	70.10	71.50	68.39	71.24	115,671	71.24
10/01/2025	66.52	70.91	66.52	70.47	99,985	70.47
9/30/2025	64.00	67.30	63.48	67.01	185,660	67.01
9/29/2025	65.01	65.07	63.64	64.07	85,529	64.07
9/26/2025	64.46	65.96	63.96	64.51	97,973	64.51
9/25/2025	65.51	66.49	63.49	64.14	154,070	64.14
9/24/2025	70.16	70.56	66.26	66.41	192,521	66.41
9/23/2025	73.85	74.77	68.72	70.14	291,740	70.14
9/22/2025	73.60	75.61	71.31	74.01	172,606	74.01
9/19/2025	68.82	73.79	67.94	73.14	1,121,862	73.14
9/18/2025	66.25	70.67	65.09	69.17	134,429	69.17
9/17/2025	65.51	68.50	64.71	65.15	135,699	65.15
9/16/2025	66.43	67.07	63.00	64.96	138,617	64.96
9/15/2025	61.66	67.91	61.41	66.29	262,297	66.29
9/12/2025	62.86	62.86	59.44	61.66	195,743	61.66
9/11/2025	59.42	64.35	58.83	63.09	144,114	63.09
9/10/2025	61.32	61.91	59.45	59.52	145,625	59.52
9/09/2025	63.47	63.47	60.43	61.59	182,539	61.59
9/08/2025	63.20	63.87	60.63	63.76	198,805	63.76
9/05/2025	65.13	68.00	63.80	64.75	101,655	64.75
9/04/2025	61.41	64.44	59.63	64.33	157,061	64.33
9/03/2025	63.67	65.92	60.58	61.39	121,966	61.39
9/02/2025	66.79	67.00	63.74	64.21	85,505	64.21
8/29/2025	67.03	68.18	66.97	67.75	102,083	67.75
8/28/2025	68.68	68.68	66.90	67.40	80,481	67.24
8/27/2025	69.15	70.30	68.00	68.78	64,632	68.62
8/26/2025	71.94	72.94	68.99	69.33	171,278	69.17
8/25/2025	73.14	73.14	70.28	72.06	48,799	71.89
8/22/2025	67.50	73.19	67.32	72.96	110,982	72.79
8/21/2025	68.20	69.50	66.66	66.91	100,065	66.75
8/20/2025	69.72	70.70	68.59	68.87	58,445	68.71
8/19/2025	69.04	70.59	67.53	70.21	52,195	70.04
8/18/2025	68.94	70.02	66.72	68.40	82,205	68.24
8/15/2025	68.20	69.98	65.52	68.87	165,055	68.71
8/14/2025	68.15	69.27	63.54	67.89	105,849	67.73
8/13/2025	63.27	69.46	60.63	69.28	133,926	69.12
8/12/2025	60.59	63.77	60.59	63.27	85,882	63.12
8/11/2025	64.73	65.88	59.94	60.49	115,557	60.35
8/08/2025	63.28	65.00	62.54	64.29	139,979	64.14
8/07/2025	63.81	66.15	63.00	63.47	174,329	63.32
8/06/2025	57.81	62.91	55.45	62.01	278,843	61.86
8/05/2025	74.90	75.91	57.41	57.44	241,082	57.30
8/04/2025	75.42	76.85	72.83	76.50	84,010	76.32
8/01/2025	75.22	75.22	72.43	74.91	119,010	74.73
7/31/2025	78.12	80.40	76.27	76.48	82,213	76.30
7/30/2025	77.39	79.59	76.03	78.80	102,809	78.61
7/29/2025	78.00	78.00	76.14	76.78	65,904	76.60
7/28/2025	75.80	78.31	74.36	77.26	82,539	77.08
7/25/2025	74.13	75.63	73.96	75.62	61,848	75.44
7/24/2025	74.33	75.45	73.51	74.33	98,883	74.15
7/23/2025	71.78	74.95	71.78	74.64	117,073	74.46
7/22/2025	68.23	72.52	68.23	71.39	125,098	71.22
7/21/2025	70.41	70.94	67.95	67.97	128,510	67.81
7/18/2025	76.18	76.18	68.58	70.05	175,333	69.88
7/17/2025	78.60	80.93	74.64	75.13	152,845	74.95
7/16/2025	78.32	80.84	76.36	79.03	157,311	78.84
7/15/2025	82.99	83.75	76.19	77.57	300,207	77.39
7/14/2025	85.64	88.05	82.62	82.86	234,077	82.66
7/11/2025	89.11	89.11	86.27	86.42	154,973	86.21
7/10/2025	91.04	95.14	89.96	90.31	148,030	90.10
7/09/2025	92.50	92.50	90.15	90.79	92,574	90.57
7/08/2025	92.94	95.29	91.53	92.02	125,669	91.80
7/07/2025	101.60	102.42	90.83	92.94	298,657	92.72