Mesa Laboratories, Inc. - Common Stock (MLAB)

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

Date Range:

2025-05-19 - 2025-08-19

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2025	68.94	70.02	66.72	68.40	82,205	68.40
8/15/2025	68.20	69.98	65.52	68.87	165,055	68.87
8/14/2025	68.15	69.27	63.54	67.89	105,849	67.89
8/13/2025	63.27	69.46	60.63	69.28	133,926	69.28
8/12/2025	60.59	63.77	60.59	63.27	85,882	63.27
8/11/2025	64.73	65.88	59.94	60.49	115,557	60.49
8/08/2025	63.28	65.00	62.54	64.29	139,979	64.29
8/07/2025	63.81	66.15	63.00	63.47	174,329	63.47
8/06/2025	57.81	62.91	55.45	62.01	278,843	62.01
8/05/2025	74.90	75.91	57.41	57.44	241,082	57.44
8/04/2025	75.42	76.85	72.83	76.50	84,010	76.50
8/01/2025	75.22	75.22	72.43	74.91	119,010	74.91
7/31/2025	78.12	80.40	76.27	76.48	82,213	76.48
7/30/2025	77.39	79.59	76.03	78.80	102,809	78.80
7/29/2025	78.00	78.00	76.14	76.78	65,904	76.78
7/28/2025	75.80	78.31	74.36	77.26	82,539	77.26
7/25/2025	74.13	75.63	73.96	75.62	61,848	75.62
7/24/2025	74.33	75.45	73.51	74.33	98,883	74.33
7/23/2025	71.78	74.95	71.78	74.64	117,073	74.64
7/22/2025	68.23	72.52	68.23	71.39	125,098	71.39
7/21/2025	70.41	70.94	67.95	67.97	128,510	67.97
7/18/2025	76.18	76.18	68.58	70.05	175,333	70.05
7/17/2025	78.60	80.93	74.64	75.13	152,845	75.13
7/16/2025	78.32	80.84	76.36	79.03	157,311	79.03
7/15/2025	82.99	83.75	76.19	77.57	300,207	77.57
7/14/2025	85.64	88.05	82.62	82.86	234,077	82.86
7/11/2025	89.11	89.11	86.27	86.42	154,973	86.42
7/10/2025	91.04	95.14	89.96	90.31	148,030	90.31
7/09/2025	92.50	92.50	90.15	90.79	92,574	90.79
7/08/2025	92.94	95.29	91.53	92.02	125,669	92.02
7/07/2025	101.60	102.42	90.83	92.94	298,657	92.94
7/03/2025	100.90	103.73	99.54	103.40	69,022	103.40
7/02/2025	98.05	100.75	97.06	100.63	189,205	100.63
7/01/2025	94.22	101.11	93.57	97.71	207,129	97.71
6/30/2025	98.74	98.91	94.08	94.22	299,234	94.22
6/27/2025	97.04	99.86	95.44	98.67	479,511	98.67
6/26/2025	98.95	101.17	95.20	96.36	489,397	96.36
6/25/2025	99.10	100.59	95.16	97.99	341,736	97.99
6/24/2025	99.54	101.23	98.22	98.59	289,160	98.59
6/23/2025	95.16	98.22	93.01	97.91	129,762	97.91
6/20/2025	94.28	96.27	92.41	95.82	244,290	95.82
6/18/2025	92.17	95.17	91.26	92.99	215,253	92.99
6/17/2025	95.09	96.13	87.80	92.73	153,553	92.73
6/16/2025	98.43	98.98	95.75	96.09	57,746	96.09
6/13/2025	98.03	99.87	96.87	97.10	105,191	97.10
6/12/2025	103.45	104.41	99.89	99.89	122,650	99.89
6/11/2025	105.01	105.59	103.22	104.51	111,711	104.51
6/10/2025	103.92	105.27	103.20	104.35	302,711	104.35
6/09/2025	106.40	106.40	99.85	102.86	178,112	102.86
6/06/2025	101.99	104.19	100.83	103.99	290,440	103.99
6/05/2025	100.79	100.94	98.83	99.79	236,167	99.79
6/04/2025	100.08	100.99	98.15	100.93	129,752	100.93
6/03/2025	98.05	102.52	96.54	100.12	50,103	100.12
6/02/2025	100.86	101.73	97.80	97.96	60,987	97.96
5/30/2025	102.75	104.47	100.44	100.62	42,219	100.62
5/29/2025	103.79	104.93	101.24	104.64	52,457	104.47
5/28/2025	110.87	110.87	98.06	103.07	77,854	102.91
5/27/2025	111.38	115.35	109.78	113.20	34,879	113.03
5/23/2025	109.07	111.54	108.25	109.85	25,322	109.68
5/22/2025	111.23	112.95	110.01	111.02	31,019	110.85
5/21/2025	113.96	115.19	110.75	111.97	39,121	111.80
5/20/2025	118.28	118.65	113.73	115.32	49,544	115.14
5/19/2025	119.55	122.20	116.66	118.55	42,379	118.37