Mesa Laboratories, Inc. MLAB
NASDAQ · United States · Health Technology
$133.76+4.46 (+3.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $133.76 | +3.45% | $130.46 | $133.99 | $130.08 | 36.50K |
| 2026-10-01 | $129.30 | -0.49% | $130.65 | $131.91 | $129.01 | 93.20K |
| 2026-09-30 | $129.94 | -0.79% | $132.47 | $132.70 | $129.26 | 127.60K |
| 2026-09-29 | $130.98 | -1.51% | $133.43 | $133.59 | $130.17 | 124.40K |
| 2026-09-28 | $132.99 | -0.78% | $133.51 | $135.02 | $131.68 | 82.20K |
| 2026-09-25 | $134.04 | -2.52% | $138.60 | $138.60 | $132.37 | 162.90K |
| 2026-09-24 | $137.50 | +3.38% | $132.39 | $138.66 | $130.53 | 201.40K |
| 2026-09-23 | $133.01 | -1.20% | $134.63 | $136.31 | $131.69 | 104.20K |
| 2026-09-22 | $134.63 | +2.09% | $130.99 | $136.20 | $130.69 | 114.70K |
| 2026-09-21 | $131.87 | +4.21% | $126.87 | $132.25 | $126.40 | 114.10K |
| 2026-09-18 | $126.54 | -0.47% | $126.15 | $127.74 | $124.50 | 136.70K |
| 2026-09-17 | $127.14 | +1.48% | $126.34 | $128.42 | $125.79 | 72.20K |
| 2026-09-16 | $125.29 | -1.46% | $126.97 | $129.54 | $124.91 | 123.90K |
| 2026-09-15 | $127.15 | +4.67% | $120.77 | $127.32 | $120.57 | 183.50K |
| 2026-09-14 | $121.48 | +0.50% | $121.79 | $122.71 | $119.07 | 109.80K |
| 2026-09-11 | $120.87 | -0.03% | $122.42 | $126.11 | $120.39 | 129.20K |
| 2026-09-10 | $120.91 | -2.42% | $122.43 | $124.70 | $120.69 | 171.70K |
| 2026-09-09 | $123.91 | +0.14% | $124.00 | $126.08 | $123.24 | 127.80K |
| 2026-09-08 | $123.74 | -3.16% | $127.18 | $127.18 | $123.14 | 147.40K |
| 2026-09-04 | $127.78 | -0.58% | $126.09 | $128.29 | $125.35 | 100.60K |
| 2026-09-03 | $128.53 | -1.62% | $131.47 | $132.70 | $127.80 | 126.50K |
| 2026-09-02 | $130.65 | +4.13% | $125.18 | $131.43 | $125.18 | 139.00K |
| 2026-09-01 | $125.47 | -1.88% | $127.13 | $128.28 | $124.24 | 116.00K |
| 2026-08-31 | $127.87 | -0.95% | $127.97 | $129.44 | $123.59 | 155.90K |
| 2026-08-28 | $129.09 | +0.34% | $127.81 | $129.66 | $126.79 | 153.10K |
| 2026-08-27 | $128.65 | +1.18% | $127.33 | $129.16 | $125.75 | 158.30K |
| 2026-08-26 | $127.15 | -0.16% | $127.10 | $127.92 | $125.22 | 110.90K |
| 2026-08-25 | $127.35 | +2.44% | $124.32 | $128.69 | $122.00 | 142.10K |
| 2026-08-24 | $124.32 | -0.35% | $124.76 | $125.30 | $120.67 | 148.30K |
| 2026-08-21 | $124.76 | +4.71% | $119.94 | $124.89 | $119.03 | 160.70K |
| 2026-08-20 | $119.15 | -0.48% | $118.47 | $121.90 | $118.47 | 185.40K |
| 2026-08-19 | $119.72 | +10.91% | $109.91 | $120.45 | $108.85 | 236.50K |
| 2026-08-18 | $107.94 | +0.28% | $106.66 | $109.35 | $105.07 | 194.20K |
| 2026-08-17 | $107.64 | +1.51% | $105.05 | $110.96 | $103.94 | 139.60K |
| 2026-08-14 | $106.04 | -6.33% | $113.09 | $115.43 | $105.24 | 161.00K |
| 2026-08-13 | $113.20 | +0.35% | $112.21 | $115.52 | $110.22 | 254.30K |
| 2026-08-12 | $112.80 | +1.41% | $110.69 | $113.29 | $108.58 | 194.10K |
| 2026-08-11 | $111.23 | +9.46% | $98.12 | $111.39 | $93.03 | 410.30K |
| 2026-08-10 | $101.62 | -1.00% | $101.42 | $103.62 | $100.51 | 103.00K |
| 2026-08-07 | $102.65 | +1.62% | $102.01 | $103.08 | $100.23 | 103.00K |
| 2026-08-06 | $101.01 | -1.57% | $101.01 | $102.06 | $100.02 | 85.10K |
| 2026-08-05 | $102.62 | +1.46% | $100.10 | $103.62 | $99.60 | 103.30K |
| 2026-08-04 | $101.14 | -3.15% | $104.49 | $105.91 | $100.63 | 167.40K |
| 2026-08-03 | $104.43 | +3.59% | $102.68 | $105.80 | $101.78 | 138.30K |
| 2026-07-31 | $100.81 | -0.23% | $100.32 | $101.94 | $95.75 | 141.00K |
| 2026-07-30 | $101.04 | +1.38% | $99.60 | $101.10 | $98.69 | 90.90K |
| 2026-07-29 | $99.66 | -1.42% | $99.92 | $101.28 | $97.87 | 95.40K |
| 2026-07-28 | $101.10 | +3.41% | $97.77 | $101.68 | $97.77 | 112.60K |
| 2026-07-27 | $97.77 | +0.28% | $97.71 | $98.52 | $95.86 | 92.30K |
| 2026-07-24 | $97.50 | -3.42% | $101.50 | $102.52 | $96.43 | 120.90K |
| 2026-07-23 | $100.95 | +2.41% | $97.61 | $102.40 | $97.61 | 166.60K |
| 2026-07-22 | $98.57 | +1.09% | $96.98 | $98.78 | $95.96 | 134.80K |
| 2026-07-21 | $97.51 | +0.87% | $95.85 | $98.87 | $94.10 | 116.50K |
| 2026-07-20 | $96.67 | -1.30% | $97.32 | $98.30 | $95.60 | 137.80K |
| 2026-07-17 | $97.94 | -1.51% | $97.88 | $100.87 | $96.50 | 189.60K |
| 2026-07-16 | $99.44 | +5.03% | $95.03 | $99.90 | $93.54 | 167.00K |
| 2026-07-15 | $94.68 | +0.04% | $95.40 | $96.95 | $93.25 | 196.60K |
| 2026-07-14 | $94.64 | -0.33% | $95.19 | $96.73 | $92.31 | 210.20K |
| 2026-07-13 | $94.95 | -0.69% | $96.10 | $97.96 | $94.67 | 164.60K |
| 2026-07-10 | $95.61 | +0.23% | $95.81 | $96.35 | $93.91 | 166.20K |
| 2026-07-09 | $95.39 | +4.41% | $92.39 | $96.66 | $90.00 | 329.10K |
| 2026-07-08 | $91.36 | -4.99% | $95.29 | $97.13 | $90.64 | 644.90K |
| 2026-07-07 | $96.16 | -6.24% | $101.61 | $104.00 | $96.00 | 151.10K |
| 2026-07-06 | $102.56 | -2.82% | $105.38 | $106.04 | $102.29 | 156.70K |
| 2026-07-02 | $105.54 | +1.10% | $105.01 | $107.68 | $103.61 | 117.30K |
| 2026-07-01 | $104.39 | +4.86% | $99.53 | $106.12 | $99.53 | 143.90K |
| 2026-06-30 | $99.55 | +0.02% | $99.53 | $100.04 | $96.46 | 208.60K |
| 2026-06-29 | $99.53 | -2.82% | $102.42 | $102.86 | $98.84 | 145.40K |
| 2026-06-26 | $102.42 | +4.35% | $98.10 | $103.43 | $96.28 | 257.30K |
| 2026-06-25 | $98.15 | +3.92% | $95.49 | $99.95 | $95.45 | 181.10K |
| 2026-06-24 | $94.45 | +2.70% | $91.98 | $96.55 | $91.96 | 181.00K |
| 2026-06-23 | $91.97 | -1.35% | $92.54 | $96.69 | $91.86 | 208.50K |
| 2026-06-22 | $93.23 | -1.97% | $95.27 | $96.10 | $87.22 | 208.80K |
| 2026-06-18 | $95.10 | +0.16% | $95.68 | $97.80 | $94.14 | 174.30K |
| 2026-06-17 | $94.95 | -4.75% | $100.53 | $101.28 | $93.62 | 272.50K |
| 2026-06-16 | $99.68 | -4.23% | $105.35 | $106.49 | $98.85 | 260.90K |
| 2026-06-15 | $104.08 | -1.33% | $106.72 | $107.79 | $101.79 | 559.00K |
| 2026-06-12 | $105.48 | -1.74% | $107.29 | $110.14 | $105.16 | 395.60K |
| 2026-06-11 | $107.35 | +0.12% | $108.82 | $108.82 | $103.94 | 239.50K |
| 2026-06-10 | $107.22 | -1.66% | $108.17 | $109.49 | $106.31 | 273.20K |
| 2026-06-09 | $109.03 | +0.53% | $110.39 | $113.99 | $105.68 | 362.70K |
| 2026-06-08 | $108.46 | +4.40% | $104.94 | $108.47 | $104.94 | 181.40K |
| 2026-06-05 | $103.89 | -4.80% | $109.13 | $109.55 | $103.80 | 218.10K |
| 2026-06-04 | $109.13 | +4.55% | $104.99 | $110.43 | $104.31 | 135.40K |
| 2026-06-03 | $104.38 | -2.14% | $104.92 | $105.89 | $101.68 | 138.30K |
| 2026-06-02 | $106.66 | +1.33% | $104.42 | $108.29 | $104.42 | 229.20K |
| 2026-06-01 | $105.26 | +3.18% | $101.62 | $105.72 | $99.47 | 230.90K |
| 2026-05-29 | $102.02 | -1.05% | $103.59 | $106.63 | $98.98 | 286.40K |
| 2026-05-28 | $103.10 | +13.55% | $90.80 | $103.58 | $90.80 | 225.30K |
| 2026-05-27 | $90.80 | -14.48% | $105.21 | $105.21 | $81.30 | 352.70K |