Dark

MLAB
Mesa Laboratories Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

105.97USD-6.387%(-7.23)161,033

92.27Bid 123.03Ask 30.76Spread

Pre-market

0.00USD-100.000%(-113.20)0

After-hours

Aug 11, 2026 4:26:30 PM EDT

111.23USD+3.808%(+4.08)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	110.1500	114.0900	105.6600	105.9700	-6.387%	161,033	0.000%
2026-08-13	112.2100	115.5200	110.2150	113.2000	+0.355%	254,286	-6.387%
2026-08-12	110.6900	113.2900	108.5801	112.8000	+1.411%	194,137	-6.055%
2026-08-11	98.1200	111.3900	93.0300	111.2300	+9.457%	410,307	-4.729%
2026-08-10	101.4200	103.6150	100.5125	101.6200	-1.003%	103,051	+4.281%
2026-08-07	102.0100	103.0750	100.2250	102.6500	+1.624%	103,034	+3.234%
2026-08-06	101.0050	102.0550	100.0150	101.0100	-1.569%	85,139	+4.910%
2026-08-05	100.1000	103.6200	99.6000	102.6200	+1.463%	103,340	+3.264%
2026-08-04	104.4900	105.9100	100.6300	101.1400	-3.150%	167,443	+4.776%
2026-08-03	102.6800	105.8000	101.7800	104.4300	+3.591%	138,307	+1.475%
2026-07-31	100.3200	101.9400	95.7500	100.8100	-0.228%	141,004	+5.119%
2026-07-30	99.6000	101.1000	98.6901	101.0400	+1.385%	90,861	+4.879%
2026-07-29	99.9200	101.2800	97.8700	99.6600	-1.424%	95,434	+6.332%
2026-07-28	97.7700	101.6800	97.7700	101.1000	+3.406%	112,557	+4.817%
2026-07-27	97.7100	98.5200	95.8600	97.7700	+0.277%	92,261	+8.387%
2026-07-24	101.5000	102.5200	96.4300	97.5000	-3.418%	120,894	+8.687%
2026-07-23	97.6100	102.4000	97.6100	100.9500	+2.415%	166,557	+4.973%
2026-07-22	96.9800	98.7800	95.9600	98.5700	+1.087%	134,821	+7.507%
2026-07-21	95.8500	98.8700	94.1000	97.5100	+0.869%	116,535	+8.676%
2026-07-20	97.3200	98.3000	95.6000	96.6700	-1.297%	137,801	+9.620%
2026-07-17	97.8800	100.8700	96.5000	97.9400	-1.508%	189,606	+8.199%
2026-07-16	95.0300	99.9000	93.5400	99.4400	+5.027%	167,011	+6.567%
2026-07-15	95.4000	96.9500	93.2500	94.6800	+0.042%	196,603	+11.924%
2026-07-14	95.1900	96.7300	92.3100	94.6400	-0.326%	209,893	+11.972%
2026-07-13	96.1000	97.9600	94.6650	94.9500	-0.690%	164,638	+11.606%
2026-07-10	95.8100	96.3500	93.9100	95.6100	+0.231%	166,188	+10.836%
2026-07-09	92.3900	96.6600	90.0000	95.3900	+4.411%	329,058	+11.091%
2026-07-08	95.2900	97.1275	90.6400	91.3600	-4.992%	644,897	+15.992%
2026-07-07	101.6100	104.0000	96.0000	96.1600	-6.240%	151,070	+10.202%
2026-07-06	105.3800	106.0400	102.2900	102.5600	-2.824%	156,671	+3.325%
2026-07-02	105.0100	107.6750	103.6100	105.5400	+1.102%	117,341	+0.407%
2026-07-01	99.5300	106.1200	99.5300	104.3900	+4.862%	143,944	+1.514%
2026-06-30	99.5300	100.0400	96.4550	99.5500	+0.020%	208,647	+6.449%
2026-06-29	102.4200	102.8600	98.8350	99.5300	-2.822%	145,403	+6.470%
2026-06-26	98.1000	103.4300	96.2750	102.4200	+4.350%	257,312	+3.466%
2026-06-25	95.4900	99.9500	95.4500	98.1500	+3.917%	181,087	+7.967%
2026-06-24	91.9800	96.5500	91.9600	94.4500	+2.697%	180,975	+12.197%
2026-06-23	92.5400	96.6900	91.8600	91.9700	-1.351%	208,462	+15.222%
2026-06-22	95.2700	96.1000	87.2150	93.2300	-1.966%	208,843	+13.665%
2026-06-18	95.6800	97.7964	94.1350	95.1000	+0.158%	174,252	+11.430%
2026-06-17	100.5300	101.2750	93.6200	94.9500	-4.745%	272,495	+11.606%
2026-06-16	105.3500	106.4900	98.8450	99.6800	-4.228%	260,934	+6.310%
2026-06-15	106.7200	107.7900	101.7925	104.0800	-1.327%	559,041	+1.816%
2026-06-12	107.2900	110.1350	105.1600	105.4800	-1.742%	395,637	+0.465%
2026-06-11	108.8200	108.8200	103.9425	107.3500	+0.121%	239,531	-1.286%
2026-06-10	108.1700	109.4900	106.3100	107.2200	-1.660%	273,164	-1.166%
2026-06-09	110.3900	113.9900	105.6750	109.0300	+0.526%	362,700	-2.807%
2026-06-08	104.9400	108.4700	104.9400	108.4600	+4.399%	181,463	-2.296%
2026-06-05	109.1300	109.5500	103.8000	103.8900	-4.802%	218,130	+2.002%
2026-06-04	104.9900	110.4300	104.3050	109.1300	+4.551%	135,358	-2.896%
2026-06-03	104.9200	105.8900	101.6750	104.3800	-2.138%	138,263	+1.523%
2026-06-02	104.4200	108.2900	104.4200	106.6600	+1.330%	229,189	-0.647%
2026-06-01	101.6200	105.7200	99.4700	105.2600	+3.176%	230,862	+0.675%
2026-05-29	103.5900	106.6325	98.9800	102.0200	-1.048%	286,434	+3.872%
2026-05-28	90.8000	103.5800	90.8000	103.1000	+13.546%	225,277	+2.784%
2026-05-27	105.2100	105.2100	81.3000	90.8000	-14.477%	352,792	+16.707%
2026-05-26	108.7300	108.8500	102.8500	106.1700	-2.274%	266,184	-0.188%
2026-05-22	109.1200	111.2900	107.0200	108.6400	-0.431%	165,985	-2.458%
2026-05-21	102.5000	110.1300	101.5000	109.1100	+4.913%	134,213	-2.878%
2026-05-20	100.0000	104.3800	98.5700	104.0000	+4.177%	172,609	+1.894%
2026-05-19	100.0300	102.6750	99.0100	99.8300	-1.422%	158,390	+6.150%
2026-05-18	96.7200	102.1850	96.7200	101.2700	+4.976%	145,929	+4.641%
2026-05-15	99.6600	100.5000	95.3301	96.4700	-4.010%	139,289	+9.848%
2026-05-14	100.6300	103.9000	100.1700	100.5000	-0.288%	134,188	+5.443%
2026-05-13	102.9300	103.6600	100.0900	100.7900	-2.797%	135,616	+5.139%
2026-05-12	102.8800	104.0950	101.0200	103.6900	+0.778%	78,387	+2.199%
2026-05-11	104.6500	105.5550	100.1000	102.8900	-1.682%	143,041	+2.993%
2026-05-08	105.1500	105.9200	98.0900	104.6500	-1.385%	171,625	+1.261%
2026-05-07	105.3600	109.4900	104.8800	106.1200	+0.156%	121,638	-0.141%
2026-05-06	104.8400	106.7050	102.3200	105.9550	+2.027%	97,546	+0.014%
2026-05-05	103.3900	105.1000	102.5000	103.8500	+0.835%	114,021	+2.041%
2026-05-04	102.2100	105.0750	99.7401	102.9900	-0.310%	172,979	+2.893%
2026-05-01	100.0700	103.5450	97.2000	103.3100	+3.310%	219,303	+2.575%
2026-04-30	95.5300	100.8450	95.5100	100.0000	+4.428%	157,775	+5.970%
2026-04-29	99.2700	101.9800	95.1450	95.7600	-3.681%	147,545	+10.662%
2026-04-28	98.3600	100.9000	98.0250	99.4200	+1.160%	86,533	+6.588%
2026-04-27	97.3400	100.2550	97.3400	98.2800	+0.327%	76,472	+7.825%
2026-04-24	96.9000	98.7500	95.2100	97.9600	+1.094%	143,769	+8.177%
2026-04-23	101.3100	101.3500	92.6800	96.9000	-4.325%	152,786	+9.360%
2026-04-22	103.1800	103.1800	100.4400	101.2800	-0.364%	66,983	+4.631%
2026-04-21	104.8400	106.2800	101.5500	101.6500	-3.043%	69,902	+4.250%
2026-04-20	103.0600	105.2050	102.4200	104.8400	+1.727%	76,596	+1.078%
2026-04-17	100.6000	103.8050	100.6000	103.0600	+4.365%	103,422	+2.824%
2026-04-16	99.3400	101.0000	97.4300	98.7500	-0.594%	109,842	+7.311%
2026-04-15	98.9700	101.1500	98.6000	99.3400	+0.374%	81,078	+6.674%
2026-04-14	97.8500	100.9500	95.0050	98.9700	+1.145%	88,147	+7.073%
2026-04-13	95.6200	97.9650	95.5000	97.8500	+2.097%	72,906	+8.298%
2026-04-10	93.6900	96.3000	92.4000	95.8400	+3.242%	77,739	+10.570%
2026-04-09	92.7900	93.2500	89.2400	92.8300	-1.213%	106,106	+14.155%
2026-04-08	96.7700	98.3500	92.8150	93.9700	-0.202%	103,152	+12.770%
2026-04-07	92.9200	94.7000	89.9600	94.1600	-0.106%	167,849	+12.542%
2026-04-06	91.0800	95.4050	90.5100	94.2600	+3.491%	137,517	+12.423%
2026-04-02	86.5800	91.3250	86.5100	91.0800	+2.962%	91,358	+16.348%
2026-04-01	88.9300	91.0200	88.1100	88.4600	+0.045%	135,812	+19.794%
2026-03-31	85.9600	88.8800	85.9600	88.4200	+3.938%	99,257	+19.848%
2026-03-30	82.4200	85.2400	81.3650	85.0700	+3.655%	96,717	+24.568%
2026-03-27	81.6800	82.9600	81.5100	82.0700	+0.391%	142,965	+29.121%
2026-03-26	81.6900	83.8000	81.2450	81.7500	-2.213%	74,508	+29.627%
2026-03-25	82.7500	84.3600	82.1600	83.6000	+3.044%	92,359	+26.758%
2026-03-24	80.3000	82.5000	79.3800	81.1300	-1.541%	99,075	+30.618%
2026-03-23	82.2200	84.6500	80.8350	82.4000	+3.000%	134,671	+28.604%
2026-03-20	82.6800	83.2400	79.8950	80.0000	-3.054%	110,074	+32.463%
2026-03-19	79.6900	83.2000	79.4300	82.5200	+2.726%	82,621	+28.417%
2026-03-18	80.9800	82.6200	79.6600	80.3300	-1.665%	72,480	+31.918%
2026-03-17	78.9800	83.3450	78.9800	81.6900	+3.431%	103,379	+29.722%
2026-03-16	78.9000	79.6300	76.8850	78.9800	+1.308%	206,502	+34.173%
2026-03-13	78.2600	79.4600	77.0101	77.9600	+0.193%	194,522	+35.929%
2026-03-12	79.0000	80.2600	77.6650	77.8100	-3.462%	142,560	+36.191%
2026-03-11	76.2900	84.2300	76.2900	80.6000	+10.064%	292,417	+31.476%
2026-03-10	84.8000	86.0500	71.0650	73.2300	-16.490%	301,994	+44.708%
2026-03-09	85.3600	88.0500	84.2600	87.6900	+0.712%	110,270	+20.846%
2026-03-06	86.1000	88.4900	84.2050	87.0700	-0.594%	110,759	+21.707%
2026-03-05	91.4800	91.4800	86.8200	87.5900	-5.645%	137,248	+20.984%
2026-03-04	92.5600	94.4000	91.3750	92.8300	+1.609%	130,793	+14.155%
2026-03-03	90.4300	93.0700	87.0100	91.3600	-2.016%	181,083	+15.992%
2026-03-02	95.1000	96.0400	89.1900	93.2400	-3.448%	147,329	+13.653%
2026-02-27	94.0500	96.9900	94.0500	96.5700	+1.057%	121,148	+9.734%
2026-02-26	95.5900	96.1350	93.8000	95.5600	+0.547%	94,580	+10.894%
2026-02-25	95.4600	96.4500	93.7000	95.0400	-0.210%	91,361	+11.500%
2026-02-24	93.9100	95.5800	93.6200	95.2400	+1.503%	115,292	+11.266%
2026-02-23	93.3600	96.9750	92.1100	93.8300	+0.498%	100,031	+12.938%
2026-02-20	91.6400	95.0000	91.1600	93.3650	+1.462%	44,913	+13.501%
2026-02-19	93.3100	96.0800	86.6500	92.0200	-1.541%	80,048	+15.160%
2026-02-18	88.2900	94.3050	87.8400	93.4600	+5.450%	153,994	+13.385%
2026-02-17	90.6800	90.6800	87.4000	88.6300	-2.164%	62,120	+19.564%
2026-02-13	90.2950	92.1500	88.3750	90.5900	+2.281%	37,585	+16.978%
2026-02-12	91.3600	92.1450	85.9100	88.5700	-2.916%	75,827	+19.645%
2026-02-11	92.2500	92.6500	90.1400	91.2300	-0.783%	59,211	+16.157%
2026-02-10	91.5400	94.3800	90.5900	91.9500	+1.255%	58,107	+15.247%
2026-02-09	92.5700	92.8050	89.5150	90.8100	-2.638%	61,497	+16.694%
2026-02-06	91.6500	93.9000	90.5900	93.2700	+2.270%	69,195	+13.616%
2026-02-05	90.6200	93.6800	87.7350	91.2000	-0.361%	107,041	+16.195%
2026-02-04	89.0700	98.1350	86.6100	91.5300	+4.570%	124,487	+15.776%
2026-02-03	83.0300	90.3850	82.3800	87.5300	+8.733%	200,400	+21.067%
2026-02-02	78.7800	80.5500	78.4800	80.5000	+2.209%	53,612	+31.640%
2026-01-30	77.9000	79.8299	77.6350	78.7600	+0.102%	76,771	+34.548%
2026-01-29	78.8300	78.9400	77.4800	78.6800	-0.329%	52,197	+34.685%
2026-01-28	81.2600	82.5050	78.2800	78.9400	-3.236%	110,811	+34.241%
2026-01-27	81.8100	82.0000	80.5000	81.5800	-0.171%	40,215	+29.897%
2026-01-26	82.5200	83.2300	81.3500	81.7200	-1.137%	61,574	+29.674%
2026-01-23	85.6300	85.6300	81.7700	82.6600	-4.362%	51,419	+28.200%
2026-01-22	87.0000	88.2200	86.0900	86.4300	0.000%	63,536	+22.608%
2026-01-21	84.0800	87.4500	83.4800	86.4300	+4.296%	106,400	+22.608%
2026-01-20	86.0100	87.9800	82.3200	82.8700	-6.562%	126,760	+27.875%
2026-01-16	87.5300	89.4299	86.1000	88.6900	+0.887%	116,509	+19.484%
2026-01-15	86.7900	88.9400	84.9200	87.9100	+1.337%	76,730	+20.544%
2026-01-14	84.3850	87.2800	83.2700	86.7500	+2.833%	84,642	+22.156%
2026-01-13	84.0000	85.6300	83.0500	84.3600	+0.476%	82,254	+25.616%
2026-01-12	81.7700	85.8700	80.0000	83.9600	+3.412%	132,125	+26.215%
2026-01-09	84.8200	85.9300	80.5200	81.1900	-3.666%	122,477	+30.521%
2026-01-08	87.2000	88.1000	84.1700	84.2800	-4.107%	93,326	+25.736%
2026-01-07	87.1150	89.9500	86.9050	87.8900	-0.034%	145,508	+20.571%
2026-01-06	86.3200	89.4400	83.6820	87.9200	+0.768%	109,929	+20.530%
2026-01-05	79.4300	87.5400	79.4300	87.2500	+9.845%	126,374	+21.456%
2026-01-02	79.0200	81.5299	77.7700	79.4300	+1.185%	133,549	+33.413%
2025-12-31	79.0100	79.1050	77.7000	78.5000	-0.127%	118,434	+34.994%
2025-12-30	80.1300	83.1800	76.9740	78.6000	-1.725%	114,745	+34.822%
2025-12-29	80.4000	81.2000	79.3600	79.9800	-0.609%	97,029	+32.496%
2025-12-26	80.7850	81.3150	80.0200	80.4700	-0.248%	79,474	+31.689%
2025-12-24	81.5000	82.7750	80.2900	80.6700	-0.432%	57,002	+31.362%
2025-12-23	80.8200	82.0100	80.6400	81.0200	0.000%	76,140	+30.795%
2025-12-22	81.1000	83.1600	80.8100	81.0200	-0.025%	85,514	+30.795%
2025-12-19	80.6200	81.7950	80.3850	81.0400	+0.546%	139,073	+30.763%
2025-12-18	80.6400	82.5000	79.7602	80.6000	+1.040%	63,379	+31.476%
2025-12-17	78.3000	80.8800	77.7700	79.7700	+1.450%	82,139	+32.844%
2025-12-16	77.3700	79.1950	76.5201	78.6300	+1.028%	70,850	+34.770%
2025-12-15	78.4800	78.9399	77.5900	77.8300	+0.077%	97,822	+36.156%
2025-12-12	78.7900	79.9050	77.3550	77.7700	-1.056%	86,105	+36.261%
2025-12-11	79.6000	79.6000	77.6500	78.6000	-0.720%	51,219	+34.822%
2025-12-10	78.2300	80.3300	77.1850	79.1700	+1.669%	166,404	+33.851%
2025-12-09	77.5100	80.0000	73.3000	77.8700	-0.128%	100,342	+36.086%
2025-12-08	78.6200	80.3150	77.3950	77.9700	+0.438%	160,439	+35.911%
2025-12-05	76.9900	80.6400	73.3500	77.6300	+0.622%	181,941	+36.507%
2025-12-04	76.2200	80.3099	75.5500	77.1500	+1.008%	128,663	+37.356%
2025-12-03	76.8400	78.2800	75.7800	76.3800	+0.421%	114,431	+38.741%
2025-12-02	78.5600	79.8700	75.8700	76.0600	-3.330%	156,171	+39.324%
2025-12-01	79.3400	81.0100	78.2100	78.6800	-1.895%	113,847	+34.685%
2025-11-28	81.1900	81.9200	79.0750	80.2000	-0.385%	58,078	+32.132%
2025-11-26	81.4000	82.8700	79.9600	80.5100	-0.813%	108,397	+31.623%
2025-11-25	78.6200	81.3100	77.4600	81.1700	+4.412%	160,551	+30.553%
2025-11-24	71.1900	78.1790	70.1850	77.7400	+10.113%	593,092	+36.313%
2025-11-21	71.8500	73.8900	70.2050	70.6000	-1.397%	740,307	+50.099%
2025-11-20	71.2600	73.9700	70.2001	71.6000	+1.244%	126,462	+48.003%
2025-11-19	70.4800	71.3300	69.6225	70.7200	+0.156%	87,316	+49.844%
2025-11-18	71.5700	71.5700	69.5100	70.6100	-1.410%	149,205	+50.078%
2025-11-17	74.5200	74.5200	70.6400	71.6200	-3.138%	182,905	+47.961%
2025-11-14	75.5600	75.5600	73.3000	73.9400	-2.531%	104,162	+43.319%
2025-11-13	79.4000	80.1800	75.0250	75.8600	-5.056%	92,543	+39.692%
2025-11-12	80.8400	81.9900	78.7100	79.9000	-0.187%	101,306	+32.628%
2025-11-11	82.1000	82.3700	78.0750	80.0500	-2.175%	93,587	+32.380%
2025-11-10	76.3400	82.3500	76.3400	81.8300	+7.657%	130,247	+29.500%
2025-11-07	75.8800	79.9650	70.0000	76.0100	+1.523%	309,752	+39.416%
2025-11-06	74.2000	75.2200	71.7600	74.8700	+0.903%	103,287	+41.539%
2025-11-05	73.5900	74.9100	71.3400	74.2000	+0.624%	123,205	+42.817%
2025-11-04	72.5100	75.8000	72.5000	73.7400	+0.258%	90,073	+43.708%
2025-11-03	71.6200	74.4510	70.0200	73.5500	+2.309%	69,223	+44.079%
2025-10-31	75.8800	76.6500	70.1300	71.8900	-5.433%	132,561	+47.406%
2025-10-30	76.0000	78.0000	74.7285	76.0200	-0.899%	80,959	+39.398%
2025-10-29	77.3700	78.0000	75.3400	76.7100	-1.540%	73,222	+38.144%
2025-10-28	76.1100	79.1850	75.4100	77.9100	+1.333%	95,022	+36.016%
2025-10-27	79.4300	80.5000	76.5000	76.8850	-2.886%	69,442	+37.829%
2025-10-24	78.9800	79.5550	77.2300	79.1700	+0.623%	58,380	+33.851%
2025-10-23	77.7300	80.0350	76.8500	78.6800	+0.975%	92,287	+34.685%
2025-10-22	78.3200	80.8350	77.7200	77.9200	-1.267%	82,226	+35.998%
2025-10-21	76.6400	79.6500	75.9700	78.9200	+3.244%	58,464	+34.275%
2025-10-20	73.6200	76.4400	72.6500	76.4400	+4.605%	50,238	+38.632%
2025-10-17	73.5000	74.3862	70.9100	73.0750	-1.450%	86,637	+45.015%
2025-10-16	71.3600	75.0000	70.5900	74.1500	+4.820%	90,386	+42.913%
2025-10-15	72.0700	73.4700	69.4300	70.7400	-1.035%	83,085	+49.802%
2025-10-14	67.4300	72.6200	67.4000	71.4800	+4.633%	99,538	+48.251%
2025-10-13	68.9100	68.9900	66.5600	68.3150	+0.864%	78,838	+55.120%
2025-10-10	72.0800	73.1700	66.9400	67.7300	-5.484%	119,867	+56.459%
2025-10-09	70.5800	71.8750	69.5074	71.6600	+1.286%	180,660	+47.879%
2025-10-08	68.6100	70.8700	68.6100	70.7500	+3.739%	72,988	+49.781%
2025-10-07	72.6500	75.7678	67.7500	68.2000	-5.212%	117,385	+55.381%
2025-10-06	74.2500	74.5500	71.8600	71.9500	-1.802%	72,436	+47.283%
2025-10-03	71.3300	75.1000	70.7201	73.2700	+2.850%	119,839	+44.629%
2025-10-02	70.1000	71.5000	68.3900	71.2400	+1.093%	115,671	+48.751%
2025-10-01	66.5200	70.9100	66.5200	70.4700	+5.163%	99,985	+50.376%
2025-09-30	64.0000	67.2950	63.4800	67.0100	+4.589%	185,660	+58.141%
2025-09-29	65.0100	65.0656	63.6400	64.0700	-0.682%	85,529	+65.397%
2025-09-26	64.4600	65.9600	63.9600	64.5100	+0.577%	97,002	+64.269%
2025-09-25	65.5100	66.4900	63.4900	64.1400	-3.418%	154,070	+65.217%
2025-09-24	70.1600	70.5650	66.2600	66.4100	-5.318%	192,521	+59.569%
2025-09-23	73.8500	74.7700	68.7200	70.1400	-5.229%	291,740	+51.084%
2025-09-22	73.6000	75.6100	71.3050	74.0100	+1.189%	172,606	+43.183%
2025-09-19	68.8200	73.7900	67.9350	73.1400	+5.739%	1,121,862	+44.887%
2025-09-18	66.2500	70.6700	65.0950	69.1700	+6.170%	134,429	+53.202%
2025-09-17	65.5100	68.5000	64.7100	65.1500	+0.292%	135,699	+62.655%
2025-09-16	66.4300	67.0700	63.0000	64.9600	-2.006%	138,617	+63.131%
2025-09-15	61.6600	67.9100	61.4150	66.2900	+7.509%	262,297	+59.858%
2025-09-12	62.8600	62.8600	59.4400	61.6600	-2.267%	195,743	+71.862%
2025-09-11	59.4200	64.3500	58.8337	63.0900	+5.989%	144,622	+67.966%
2025-09-10	61.3200	61.9100	59.4500	59.5250	-3.353%	145,625	+78.026%
2025-09-09	63.4700	63.4700	60.4300	61.5900	-3.403%	182,539	+72.057%
2025-09-08	63.2000	63.8700	60.6300	63.7600	-1.529%	198,805	+66.201%
2025-09-05	65.1300	68.0000	63.8000	64.7500	+0.653%	101,655	+63.660%
2025-09-04	61.4100	64.4400	59.6257	64.3300	+4.789%	157,061	+64.729%
2025-09-03	63.6700	65.9200	60.5800	61.3900	-4.392%	121,968	+72.618%
2025-09-02	66.7900	66.9978	63.7400	64.2100	-5.225%	85,505	+65.037%
2025-08-29	67.0300	68.1799	66.9750	67.7500	+0.519%	102,083	+56.413%
2025-08-28	68.6800	68.6800	66.9000	67.4000	-2.014%	80,481	+57.226%
2025-08-27	69.1500	70.2999	68.0000	68.7850	-0.786%	64,632	+54.060%
2025-08-26	71.9400	72.9450	68.9900	69.3300	-3.789%	171,278	+52.849%
2025-08-25	73.1400	73.1400	70.2800	72.0600	-1.234%	48,799	+47.058%
2025-08-22	67.5000	73.1950	67.3200	72.9600	+9.042%	110,982	+45.244%
2025-08-21	68.2000	69.5050	66.6600	66.9100	-2.846%	100,065	+58.377%
2025-08-20	69.7200	70.7000	68.5900	68.8700	-1.909%	58,445	+53.870%
2025-08-19	69.0400	70.5900	67.5300	70.2100	+2.646%	52,195	+50.933%
2025-08-18	68.9400	70.0200	66.7200	68.4000	-0.682%	82,205	+54.927%
2025-08-15	68.2000	69.9800	65.5183	68.8700	+1.444%	165,055	+53.870%
2025-08-14	68.1500	69.2700	63.5400	67.8900	-2.006%	105,849	+56.091%
2025-08-13	63.2700	69.4600	60.6301	69.2800	+9.499%	133,926	+52.959%
2025-08-12	60.5900	63.7750	60.5900	63.2700	+4.596%	85,882	+67.489%
2025-08-11	64.7300	65.8800	59.9400	60.4900	-5.911%	115,557	+75.186%
2025-08-08	63.2800	65.0000	62.5400	64.2900	+1.292%	139,979	+64.831%
2025-08-07	63.8100	66.1480	63.0000	63.4700	+2.354%	174,329	+66.961%
2025-08-06	57.8100	62.9050	55.4500	62.0100	+7.956%	278,843	+70.892%
2025-08-05	74.9000	75.9100	57.4100	57.4400	-24.915%	241,105	+84.488%
2025-08-04	75.4200	76.8500	72.8300	76.5000	+2.123%	84,010	+38.523%
2025-08-01	75.2200	75.2200	72.4300	74.9100	-2.053%	119,010	+41.463%
2025-07-31	78.1200	80.4000	76.2700	76.4800	-2.944%	82,213	+38.559%
2025-07-30	77.3900	79.5900	76.0301	78.8000	+2.631%	102,809	+34.480%
2025-07-29	78.0000	78.0000	76.1400	76.7800	-0.621%	65,904	+38.018%
2025-07-28	75.8000	78.3050	74.3550	77.2600	+2.169%	82,539	+37.160%
2025-07-25	74.1300	75.6300	73.9600	75.6200	+1.736%	61,848	+40.135%
2025-07-24	74.3300	75.4550	73.5100	74.3300	-0.415%	98,883	+42.567%
2025-07-23	71.7800	74.9500	71.7800	74.6400	+4.552%	117,073	+41.975%
2025-07-22	68.2300	72.5200	68.2300	71.3900	+5.032%	125,098	+48.438%
2025-07-21	70.4100	70.9379	67.9500	67.9700	-2.969%	128,510	+55.907%
2025-07-18	76.1800	76.1800	68.5800	70.0500	-6.762%	175,333	+51.278%
2025-07-17	78.6000	80.9300	74.6350	75.1300	-4.935%	152,845	+41.049%
2025-07-16	78.3200	80.8400	76.3600	79.0300	+1.882%	157,312	+34.088%
2025-07-15	82.9900	83.7500	76.1900	77.5700	-6.379%	300,207	+36.612%
2025-07-14	85.6400	88.0526	82.6200	82.8550	-4.125%	234,077	+27.898%
2025-07-11	89.1100	89.1100	86.2700	86.4200	-4.307%	154,973	+22.622%
2025-07-10	91.0400	95.1350	89.9600	90.3100	-0.529%	148,030	+17.340%
2025-07-09	92.5000	92.5000	90.1500	90.7900	-1.337%	92,574	+16.720%
2025-07-08	92.9400	95.2900	91.5300	92.0200	-0.990%	125,669	+15.160%
2025-07-07	101.6000	102.4250	90.8300	92.9400	-10.116%	298,657	+14.020%
2025-07-03	100.9000	103.7300	99.5400	103.4000	+2.753%	69,022	+2.485%
2025-07-02	98.0500	100.7500	97.0600	100.6300	+2.988%	189,206	+5.307%
2025-07-01	94.2200	101.1100	93.5700	97.7100	+3.704%	207,129	+8.454%
2025-06-30	98.7400	98.9100	94.0800	94.2200	-4.510%	299,234	+12.471%
2025-06-27	97.0400	99.8600	95.4400	98.6700	+2.397%	479,511	+7.398%
2025-06-26	98.9500	101.1750	95.2050	96.3600	-1.663%	489,397	+9.973%
2025-06-25	99.1000	100.5900	95.1550	97.9900	-0.609%	341,840	+8.144%
2025-06-24	99.5400	101.2300	98.2200	98.5900	+0.695%	289,160	+7.486%
2025-06-23	95.1600	98.2250	93.0100	97.9100	+2.181%	129,762	+8.232%
2025-06-20	94.2800	96.2700	92.4100	95.8200	+3.043%	244,290	+10.593%
2025-06-18	92.1700	95.1700	91.2600	92.9900	+0.280%	215,253	+13.958%
2025-06-17	95.0900	96.1300	87.8000	92.7300	-3.497%	153,553	+14.278%
2025-06-16	98.4300	98.9850	95.7500	96.0900	-1.040%	57,746	+10.282%
2025-06-13	98.0300	99.8700	96.8700	97.1000	-2.793%	105,191	+9.135%
2025-06-12	103.4500	104.4100	99.8900	99.8900	-4.421%	122,650	+6.087%
2025-06-11	105.0100	105.5900	103.2200	104.5100	+0.153%	111,711	+1.397%
2025-06-10	103.9200	105.2700	103.2000	104.3500	+1.449%	302,711	+1.552%
2025-06-09	106.4000	106.4000	99.8508	102.8600	-1.087%	178,112	+3.024%
2025-06-06	101.9900	104.1850	100.8300	103.9900	+4.209%	290,440	+1.904%
2025-06-05	100.7900	100.9400	98.8300	99.7900	-1.129%	236,167	+6.193%
2025-06-04	100.0800	100.9900	98.1500	100.9300	+0.809%	129,752	+4.994%
2025-06-03	98.0500	102.5200	96.5400	100.1200	+2.205%	50,103	+5.843%
2025-06-02	100.8600	101.7300	97.8000	97.9600	-2.644%	60,987	+8.177%
2025-05-30	102.7500	104.4700	100.4400	100.6200	-3.837%	42,219	+5.317%
2025-05-29	103.7900	104.9300	101.2368	104.6350	+1.518%	52,457	+1.276%
2025-05-28	110.8700	110.8700	98.0600	103.0700	-8.949%	77,854	+2.814%
2025-05-27	111.3800	115.3485	109.7850	113.2000	+3.050%	34,879	-6.387%
2025-05-23	109.0700	111.5400	108.2500	109.8500	-1.054%	25,322	-3.532%
2025-05-22	111.2300	112.9500	110.0100	111.0200	-0.848%	31,019	-4.549%
2025-05-21	113.9600	115.1850	110.7500	111.9700	-2.905%	39,121	-5.359%
2025-05-20	118.2800	118.6500	113.7300	115.3200	-2.725%	49,544	-8.108%
2025-05-19	119.5500	122.2000	116.6600	118.5500	-3.161%	42,379	-10.612%
2025-05-16	121.0500	122.4200	117.6100	122.4200	+0.882%	35,545	-13.437%
2025-05-15	119.8100	123.2700	114.5200	121.3500	+1.041%	35,995	-12.674%
2025-05-14	126.2400	126.5600	118.6900	120.1000	-5.388%	56,681	-11.765%
2025-05-13	128.1500	129.6100	125.7300	126.9400	-0.828%	49,396	-16.520%
2025-05-12	130.4600	131.2000	125.8950	128.0000	+3.359%	68,164	-17.211%
2025-05-09	125.1600	125.7038	121.9500	123.8400	-1.354%	28,484	-14.430%
2025-05-08	120.7700	128.5500	119.8064	125.5400	+4.364%	28,784	-15.589%
2025-05-07	119.9000	122.1850	118.3000	120.2900	+1.958%	31,816	-11.905%
2025-05-06	118.0000	120.0400	116.8100	117.9800	-0.464%	38,233	-10.180%
2025-05-05	118.1700	119.7550	117.5500	118.5300	-0.445%	20,991	-10.596%
2025-05-02	117.3000	120.0500	115.2000	119.0600	+3.172%	27,293	-10.994%
2025-05-01	115.3400	117.9200	112.3800	115.4000	+0.130%	20,155	-8.172%
2025-04-30	116.4900	116.7900	113.8950	115.2500	-1.798%	31,715	-8.052%
2025-04-29	117.4500	118.6500	115.1300	117.3600	+0.213%	27,138	-9.705%
2025-04-28	116.7200	118.3200	114.9366	117.1100	+0.541%	28,203	-9.512%
2025-04-25	114.9300	117.2500	112.0600	116.4800	+0.138%	32,276	-9.023%
2025-04-24	114.6100	117.4750	111.9778	116.3200	+1.572%	42,604	-8.898%
2025-04-23	117.3100	120.8500	113.0380	114.5200	+1.309%	70,995	-7.466%
2025-04-22	110.2900	113.0550	108.8500	113.0400	+3.687%	49,370	-6.254%
2025-04-21	111.1800	112.6000	108.3200	109.0200	-2.669%	58,857	-2.798%
2025-04-17	113.0000	113.6100	111.3850	112.0100	-0.806%	40,279	-5.392%
2025-04-16	114.6300	115.6800	109.9450	112.9200	-2.251%	62,306	-6.155%
2025-04-15	113.4000	117.8473	112.1119	115.5200	+1.253%	45,405	-8.267%
2025-04-14	115.8900	116.5100	111.1431	114.0900	-0.419%	44,780	-7.117%
2025-04-11	110.3100	114.5700	107.5448	114.5700	+4.287%	35,186	-7.506%
2025-04-10	112.5600	116.7200	106.8651	109.8600	-6.038%	44,934	-3.541%
2025-04-09	103.5200	118.7700	102.7900	116.9200	+11.104%	49,070	-9.365%
2025-04-08	113.7000	115.0550	103.5800	105.2350	-3.490%	70,439	+0.698%
2025-04-07	103.8300	113.7700	101.0900	109.0400	+0.963%	61,752	-2.815%
2025-04-04	102.9300	110.3650	97.2000	108.0000	-0.360%	60,296	-1.880%
2025-04-03	113.0500	114.1530	107.5650	108.3900	-10.191%	57,385	-2.233%
2025-04-02	114.9800	121.9090	114.8000	120.6900	+2.724%	77,973	-12.197%
2025-04-01	117.8500	121.2500	114.9600	117.4900	-0.986%	69,604	-9.805%
2025-03-31	117.2000	119.9000	114.6700	118.6600	-0.761%	62,234	-10.694%
2025-03-28	124.3600	125.0000	117.1400	119.5700	-4.068%	63,440	-11.374%
2025-03-27	121.9000	126.0000	121.9000	124.6400	+2.256%	73,988	-14.979%
2025-03-26	124.8800	126.1000	121.8900	121.8900	-2.815%	58,582	-13.061%
2025-03-25	127.7200	128.0000	125.0695	125.4200	-2.359%	54,295	-15.508%
2025-03-24	128.2800	130.1200	126.0000	128.4500	+2.645%	60,585	-17.501%
2025-03-21	122.7700	125.1400	120.5800	125.1400	+1.328%	66,366	-15.319%
2025-03-20	121.7400	124.8500	121.1270	123.5000	-0.596%	35,139	-14.194%
2025-03-19	125.5300	125.5300	122.6250	124.2400	-1.491%	66,140	-14.705%
2025-03-18	127.4200	127.4200	124.2700	126.1200	-1.982%	39,947	-15.977%
2025-03-17	125.1800	129.7200	125.1800	128.6700	+1.973%	26,484	-17.642%
2025-03-14	123.6200	127.7400	123.4800	126.1800	+3.147%	20,241	-16.017%
2025-03-13	122.8000	123.5200	119.0750	122.3300	-0.883%	24,367	-13.374%
2025-03-12	126.1200	128.2500	122.4400	123.4200	-1.034%	25,582	-14.139%
2025-03-11	127.0100	128.6100	122.9300	124.7100	-0.764%	32,144	-15.027%
2025-03-10	135.3700	135.3700	124.7000	125.6700	-8.630%	29,023	-15.676%
2025-03-07	137.6700	142.1850	137.5400	137.5400	-0.485%	48,144	-22.953%
2025-03-06	134.9100	139.1400	134.9100	138.2100	+0.480%	51,362	-23.327%
2025-03-05	135.2200	141.7500	135.2200	137.5500	+0.962%	44,470	-22.959%
2025-03-04	133.9900	137.4700	131.8900	136.2400	+0.591%	58,631	-22.218%
2025-03-03	139.0900	140.1000	134.4510	135.4400	-2.827%	71,636	-21.759%
2025-02-28	136.2200	140.1600	135.1600	139.3800	+2.955%	39,493	-23.970%
2025-02-27	144.0700	144.0700	135.3800	135.3800	-6.311%	24,613	-21.724%
2025-02-26	144.4500	147.5900	143.5800	144.5000	+0.097%	18,258	-26.664%
2025-02-25	146.1300	146.6800	142.8000	144.3600	-0.879%	19,643	-26.593%

document.getElementById("Qzx9DX").onerror = function(){this.style.display='none';}; .dark-mode .PGL4r2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PGL4r2{ color: #333333; background-color: white; border: 2px solid #333333; }MLABMesa Laboratories Incstock NASDAQ

MLAB
Mesa Laboratories Inc
stock NASDAQ