Mesa Laboratories, Inc. - Common Stock (MLAB)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	76.84	78.28	75.78	76.38	114,431	76.38
12/02/2025	78.56	79.87	75.87	76.06	156,171	76.06
12/01/2025	79.34	81.01	78.21	78.68	113,847	78.68
11/28/2025	81.19	81.92	79.08	80.20	58,078	80.20
11/26/2025	81.40	82.87	79.96	80.51	108,397	80.35
11/25/2025	78.62	81.31	77.46	81.17	160,551	81.01
11/24/2025	71.19	78.18	70.19	77.74	592,587	77.59
11/21/2025	71.85	73.89	70.20	70.60	740,307	70.46
11/20/2025	71.26	73.97	70.20	71.60	126,462	71.46
11/19/2025	70.48	71.33	69.62	70.72	87,316	70.58
11/18/2025	71.57	71.57	69.51	70.61	149,205	70.47
11/17/2025	74.52	74.52	70.64	71.62	182,905	71.48
11/14/2025	75.56	75.56	73.30	73.94	104,210	73.79
11/13/2025	79.40	80.18	75.03	75.86	92,543	75.71
11/12/2025	80.84	81.99	78.71	79.90	101,306	79.74
11/11/2025	82.10	82.37	78.08	80.05	93,587	79.89
11/10/2025	76.34	82.35	76.34	81.83	130,247	81.67
11/07/2025	75.88	79.97	70.00	76.01	309,752	75.86
11/06/2025	74.20	75.22	71.76	74.87	103,287	74.72
11/05/2025	73.59	74.91	71.34	74.20	123,205	74.05
11/04/2025	72.51	75.80	72.50	73.74	90,073	73.59
11/03/2025	71.62	74.45	70.02	73.55	69,223	73.40
10/31/2025	75.88	76.65	70.13	71.89	132,561	71.75
10/30/2025	76.00	78.00	74.73	76.02	80,759	75.87
10/29/2025	77.37	78.00	75.34	76.71	73,222	76.56
10/28/2025	76.11	79.19	75.41	77.91	94,992	77.76
10/27/2025	79.43	80.50	76.50	76.89	69,442	76.73
10/24/2025	78.98	79.56	77.23	79.17	58,380	79.01
10/23/2025	77.73	80.03	76.85	78.68	92,287	78.52
10/22/2025	78.32	80.83	77.72	77.92	82,226	77.77
10/21/2025	76.64	79.65	75.97	78.92	58,459	78.76
10/20/2025	73.62	76.44	72.65	76.44	50,238	76.29
10/17/2025	73.50	74.39	70.91	73.08	86,637	72.93
10/16/2025	71.36	75.00	70.59	74.15	90,386	74.00
10/15/2025	72.07	73.47	69.43	70.74	83,085	70.60
10/14/2025	67.43	72.62	67.40	71.48	99,538	71.34
10/13/2025	68.91	68.99	66.56	68.31	78,838	68.18
10/10/2025	72.08	73.17	66.94	67.73	119,867	67.60
10/09/2025	70.58	71.88	69.51	71.66	180,660	71.52
10/08/2025	68.61	70.87	68.61	70.75	72,988	70.61
10/07/2025	72.65	75.77	67.75	68.20	117,385	68.06
10/06/2025	74.25	74.55	71.86	71.95	72,436	71.81
10/03/2025	71.33	75.10	70.72	73.27	119,839	73.12
10/02/2025	70.10	71.50	68.39	71.24	115,671	71.10
10/01/2025	66.52	70.91	66.52	70.47	99,985	70.33
9/30/2025	64.00	67.30	63.48	67.01	185,660	66.88
9/29/2025	65.01	65.07	63.64	64.07	85,529	63.94
9/26/2025	64.46	65.96	63.96	64.51	97,973	64.38
9/25/2025	65.51	66.49	63.49	64.14	154,070	64.01
9/24/2025	70.16	70.56	66.26	66.41	192,521	66.28
9/23/2025	73.85	74.77	68.72	70.14	291,740	70.00
9/22/2025	73.60	75.61	71.31	74.01	172,606	73.86
9/19/2025	68.82	73.79	67.94	73.14	1,121,862	72.99
9/18/2025	66.25	70.67	65.09	69.17	134,429	69.03
9/17/2025	65.51	68.50	64.71	65.15	135,699	65.02
9/16/2025	66.43	67.07	63.00	64.96	138,617	64.83
9/15/2025	61.66	67.91	61.41	66.29	262,297	66.16
9/12/2025	62.86	62.86	59.44	61.66	195,743	61.54
9/11/2025	59.42	64.35	58.83	63.09	144,114	62.96
9/10/2025	61.32	61.91	59.45	59.52	145,625	59.41
9/09/2025	63.47	63.47	60.43	61.59	182,539	61.47
9/08/2025	63.20	63.87	60.63	63.76	198,805	63.63
9/05/2025	65.13	68.00	63.80	64.75	101,655	64.62
9/04/2025	61.41	64.44	59.63	64.33	157,061	64.20