Mesa Laboratories, Inc.MLABNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $79.12 | $80.31 | $78.48 | $79.77 | 26,097 |
| 1/30/2026 | $77.90 | $79.83 | $77.64 | $78.76 | 76,800 |
| 1/29/2026 | $78.83 | $78.94 | $77.48 | $78.68 | 52,200 |
| 1/28/2026 | $81.26 | $82.51 | $78.28 | $78.94 | 110,811 |
| 1/27/2026 | $81.81 | $82.00 | $80.50 | $81.58 | 40,215 |
| 1/26/2026 | $82.52 | $83.23 | $81.35 | $81.72 | 61,600 |
| 1/23/2026 | $85.63 | $85.63 | $81.77 | $82.66 | 51,419 |
| 1/22/2026 | $87.00 | $88.22 | $86.09 | $86.43 | 63,536 |
| 1/21/2026 | $84.08 | $87.45 | $83.48 | $86.43 | 106,400 |
| 1/20/2026 | $86.01 | $87.98 | $82.32 | $82.87 | 126,800 |
| 1/16/2026 | $87.53 | $89.43 | $86.10 | $88.69 | 116,509 |
| 1/15/2026 | $86.79 | $88.94 | $84.92 | $87.91 | 76,730 |
| 1/14/2026 | $84.39 | $87.28 | $83.27 | $86.75 | 84,642 |
| 1/13/2026 | $84.00 | $85.63 | $83.05 | $84.36 | 82,625 |
| 1/12/2026 | $81.77 | $85.87 | $80.00 | $83.96 | 132,125 |
| 1/9/2026 | $84.82 | $85.93 | $80.52 | $81.19 | 123,500 |
| 1/8/2026 | $87.20 | $88.10 | $84.17 | $84.28 | 93,326 |
| 1/7/2026 | $87.12 | $89.95 | $86.91 | $87.89 | 145,508 |
| 1/6/2026 | $86.32 | $89.44 | $83.68 | $87.92 | 109,929 |
| 1/5/2026 | $79.43 | $87.54 | $79.43 | $87.25 | 126,400 |
| 1/2/2026 | $79.02 | $81.53 | $77.77 | $79.43 | 133,929 |
| 12/31/2025 | $79.01 | $79.11 | $77.70 | $78.50 | 118,434 |
| 12/30/2025 | $80.13 | $83.18 | $76.97 | $78.60 | 114,745 |
| 12/29/2025 | $80.40 | $81.20 | $79.36 | $79.98 | 97,029 |
| 12/26/2025 | $80.79 | $81.32 | $80.02 | $80.47 | 79,500 |
| 12/24/2025 | $81.50 | $82.78 | $80.29 | $80.67 | 57,002 |
| 12/23/2025 | $80.82 | $82.01 | $80.64 | $81.02 | 76,140 |
| 12/22/2025 | $81.10 | $83.16 | $80.81 | $81.02 | 85,514 |
| 12/19/2025 | $80.62 | $81.80 | $80.39 | $81.04 | 139,100 |
| 12/18/2025 | $80.64 | $82.50 | $79.76 | $80.60 | 63,400 |
| 12/17/2025 | $78.30 | $80.88 | $77.77 | $79.77 | 82,139 |
| 12/16/2025 | $77.37 | $79.19 | $76.52 | $78.63 | 70,900 |
| 12/15/2025 | $78.48 | $78.94 | $77.59 | $77.83 | 97,822 |
| 12/12/2025 | $78.79 | $79.91 | $77.36 | $77.77 | 86,105 |
| 12/11/2025 | $79.60 | $79.60 | $77.65 | $78.60 | 51,219 |
| 12/10/2025 | $78.23 | $80.33 | $77.19 | $79.17 | 166,404 |
| 12/9/2025 | $77.51 | $80.00 | $73.30 | $77.87 | 100,342 |
| 12/8/2025 | $78.62 | $80.32 | $77.40 | $77.97 | 160,439 |
| 12/5/2025 | $76.99 | $80.64 | $73.35 | $77.63 | 181,941 |
| 12/4/2025 | $76.22 | $80.31 | $75.55 | $77.15 | 128,700 |
| 12/3/2025 | $76.84 | $78.28 | $75.78 | $76.38 | 114,431 |
| 12/2/2025 | $78.56 | $79.87 | $75.87 | $76.06 | 156,200 |
| 12/1/2025 | $79.34 | $81.01 | $78.21 | $78.68 | 113,847 |
| 11/28/2025 | $81.19 | $81.92 | $79.08 | $80.20 | 58,100 |
| 11/26/2025 | $81.40 | $82.87 | $79.96 | $80.51 | 108,400 |
| 11/25/2025 | $78.62 | $81.31 | $77.46 | $81.17 | 160,600 |
| 11/24/2025 | $71.19 | $78.18 | $70.19 | $77.74 | 593,100 |
| 11/21/2025 | $71.85 | $73.89 | $70.21 | $70.60 | 740,307 |
| 11/20/2025 | $71.26 | $73.97 | $70.20 | $71.60 | 126,500 |
| 11/19/2025 | $70.48 | $71.33 | $69.62 | $70.72 | 87,316 |
| 11/18/2025 | $71.57 | $71.57 | $69.51 | $70.61 | 149,205 |
| 11/17/2025 | $74.52 | $74.52 | $70.64 | $71.62 | 182,905 |
| 11/14/2025 | $75.56 | $75.56 | $73.30 | $73.94 | 104,200 |
| 11/13/2025 | $79.40 | $80.18 | $75.03 | $75.86 | 92,543 |
| 11/12/2025 | $80.84 | $81.99 | $78.71 | $79.90 | 101,306 |
| 11/11/2025 | $82.10 | $82.37 | $78.08 | $80.05 | 93,600 |
| 11/10/2025 | $76.34 | $82.35 | $76.34 | $81.83 | 130,247 |
| 11/7/2025 | $75.88 | $79.97 | $70.00 | $76.01 | 309,800 |
| 11/6/2025 | $74.20 | $75.22 | $71.76 | $74.87 | 103,300 |
| 11/5/2025 | $73.59 | $74.91 | $71.34 | $74.20 | 123,205 |
| 11/4/2025 | $72.51 | $75.80 | $72.50 | $73.74 | 90,100 |