Mesa Laboratories, Inc. - Common Stock (MLAB)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/16/2025	121.05	122.42	117.61	122.42	35,545	122.23
5/15/2025	119.81	123.27	114.52	121.35	35,995	121.16
5/14/2025	126.24	126.56	118.69	120.10	56,679	119.92
5/13/2025	128.15	129.61	125.73	126.94	49,342	126.75
5/12/2025	130.46	131.20	125.89	128.00	68,164	127.80
5/09/2025	125.16	125.70	121.95	123.84	28,484	123.65
5/08/2025	120.77	128.55	119.81	125.54	28,784	125.35
5/07/2025	119.90	122.19	118.30	120.29	31,816	120.11
5/06/2025	118.00	120.04	116.81	117.98	38,233	117.80
5/05/2025	118.17	119.75	117.55	118.53	20,991	118.35
5/02/2025	117.30	120.05	115.20	119.06	27,293	118.88
5/01/2025	115.34	117.92	112.38	115.40	20,155	115.22
4/30/2025	116.49	116.79	113.89	115.25	31,715	115.07
4/29/2025	117.45	118.65	115.13	117.36	27,138	117.18
4/28/2025	116.72	118.32	114.94	117.11	28,203	116.93
4/25/2025	114.93	117.25	112.06	116.48	32,276	116.30
4/24/2025	114.61	117.47	111.98	116.32	42,604	116.14
4/23/2025	117.31	120.85	113.04	114.52	70,995	114.34
4/22/2025	110.29	113.06	108.85	113.04	49,370	112.87
4/21/2025	111.18	112.60	108.32	109.02	58,857	108.85
4/17/2025	113.00	113.61	111.39	112.01	40,279	111.84
4/16/2025	114.63	115.68	109.94	112.92	62,306	112.75
4/15/2025	113.40	117.85	112.11	115.52	45,405	115.34
4/14/2025	115.89	116.51	111.14	114.09	44,780	113.92
4/11/2025	110.31	114.57	107.55	114.57	35,186	114.39
4/10/2025	112.56	116.72	106.86	109.86	44,934	109.69
4/09/2025	103.52	118.77	102.79	116.92	49,070	116.74
4/08/2025	113.70	115.06	103.58	105.23	70,439	105.07
4/07/2025	103.83	113.77	101.09	109.04	61,752	108.87
4/04/2025	102.93	110.36	97.20	108.73	36,288	108.56