S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Mesa Laboratorie (MLAB)

NASDAQ

$94.17-$0.78 (-0.83%)

Price as of Jul 14, 2026 5:41 AM EDT

$524.6M
Market Cap
15.47%
1-Year Change
Scientific & Technical Instruments
Industry

1 Month
-9.98%

Low Price$91.36

High Price$105.54
3 Months
-2.81%

Low Price$90.80

High Price$109.13
1 Year
+15.47%

Low Price$57.44

High Price$109.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	96.10	97.96	94.67	94.95	-0.69%	164,638
07/10/2026	95.81	96.35	93.91	95.61	+0.23%	166,188
07/09/2026	92.39	96.66	90.00	95.39	+4.41%	329,057
07/08/2026	95.29	97.13	90.64	91.36	-4.99%	644,896
07/07/2026	101.61	104.00	96.00	96.16	-6.24%	151,069
07/06/2026	105.38	106.04	102.29	102.56	-2.82%	156,670
07/02/2026	105.01	107.68	103.61	105.54	+1.10%	117,340
07/01/2026	99.53	106.12	99.53	104.39	+4.86%	143,944
06/30/2026	99.53	100.04	96.46	99.55	+0.02%	208,646
06/29/2026	102.42	102.86	98.84	99.53	-2.82%	145,403
06/26/2026	98.10	103.43	96.28	102.42	+4.35%	257,312
06/25/2026	95.49	99.95	95.45	98.15	+3.92%	181,087
06/24/2026	91.98	96.55	91.96	94.45	+2.70%	180,974
06/23/2026	92.54	96.69	91.86	91.97	-1.35%	208,461
06/22/2026	95.27	96.10	87.22	93.23	-1.97%	208,843
06/18/2026	95.68	97.80	94.14	95.10	+0.16%	174,251
06/17/2026	100.53	101.28	93.62	94.95	-4.75%	272,495
06/16/2026	105.35	106.49	98.85	99.68	-4.23%	260,933
06/15/2026	106.72	107.79	101.79	104.08	-1.33%	559,040
06/12/2026	107.29	110.14	105.16	105.48	-1.74%	395,635
06/11/2026	108.82	108.82	103.94	107.35	+0.12%	239,530
06/10/2026	108.17	109.49	106.31	107.22	-1.66%	273,164
06/09/2026	110.39	113.99	105.68	109.03	+0.53%	362,700
06/08/2026	104.94	108.47	104.94	108.46	+4.40%	181,463
06/05/2026	109.13	109.55	103.80	103.89	-4.80%	218,129
06/04/2026	104.99	110.43	104.31	109.13	+4.55%	135,357
06/03/2026	104.92	105.89	101.68	104.38	-2.14%	138,172
06/02/2026	104.42	108.29	104.42	106.66	+1.33%	229,189
06/01/2026	101.62	105.72	99.47	105.26	+3.18%	230,862
05/29/2026	103.59	106.63	98.98	102.02	-0.89%	286,434
05/29/2026	$0.16 Dividend
05/28/2026	90.66	103.42	90.66	102.94	+13.55%	225,277
05/27/2026	105.05	105.05	81.17	90.66	-14.48%	352,791
05/27/2026	$3.30 Earnings
05/26/2026	108.56	108.68	102.69	106.01	-2.27%	266,184
05/22/2026	108.95	111.12	106.85	108.47	-0.43%	165,984
05/21/2026	102.34	109.96	101.34	108.94	+4.91%	134,212
05/20/2026	99.84	104.22	98.42	103.84	+4.18%	172,609
05/19/2026	99.87	102.52	98.86	99.68	-1.42%	158,390
05/18/2026	96.57	102.03	96.57	101.11	+4.98%	145,929
05/15/2026	99.51	100.34	95.18	96.32	-4.01%	139,289
05/14/2026	100.47	103.74	100.01	100.34	-0.29%	134,085
05/13/2026	102.77	103.50	99.93	100.63	-2.80%	135,615
05/12/2026	102.72	103.93	100.86	103.53	+0.78%	78,387
05/11/2026	104.49	105.39	99.94	102.73	-1.68%	143,041
05/08/2026	104.99	105.76	97.94	104.49	-1.39%	171,624
05/07/2026	105.20	109.32	104.72	105.96	+0.16%	121,637
05/06/2026	104.68	106.54	102.16	105.79	+2.03%	97,545
05/05/2026	103.23	104.94	102.34	103.69	+0.84%	114,020
05/04/2026	102.05	104.91	99.59	102.83	-0.31%	172,978
05/01/2026	99.91	103.38	97.05	103.15	+3.31%	219,303
04/30/2026	95.38	100.69	95.36	99.84	+4.43%	157,775
04/29/2026	99.12	101.82	95.00	95.61	-3.68%	147,544
04/28/2026	98.21	100.74	97.87	99.27	+1.16%	86,532
04/27/2026	97.19	100.10	97.19	98.13	+0.33%	76,471
04/24/2026	96.75	98.60	95.06	97.81	+1.09%	143,768
04/23/2026	101.15	101.19	92.54	96.75	-4.32%	152,785
04/22/2026	103.02	103.02	100.28	101.12	-0.36%	66,982
04/21/2026	104.68	106.12	101.39	101.49	-3.04%	69,902
04/20/2026	102.90	105.04	102.26	104.68	+1.73%	76,595
04/17/2026	100.44	103.64	100.44	102.90	+4.36%	103,422
04/16/2026	99.19	100.84	97.28	98.60	-0.59%	109,842
04/15/2026	98.82	100.99	98.45	99.19	+0.37%	81,077
04/14/2026	97.70	100.79	94.86	98.82	+1.14%	88,146
04/13/2026	95.47	97.81	95.35	97.70	+2.10%	72,906
04/10/2026	93.54	96.15	92.26	95.69	+3.24%	77,738
04/09/2026	92.65	93.11	89.10	92.69	-1.21%	106,106
04/08/2026	96.62	98.20	92.67	93.82	-0.20%	103,152
04/07/2026	92.78	94.55	89.82	94.01	-0.11%	167,849
04/06/2026	90.94	95.26	90.37	94.11	+3.49%	137,516
04/02/2026	86.45	91.18	86.38	90.94	+2.96%	91,357
04/01/2026	88.79	90.88	87.97	88.32	+0.05%	135,811
03/31/2026	85.83	88.74	85.83	88.28	+3.94%	99,256
03/30/2026	82.29	85.11	81.24	84.94	+3.66%	96,716
03/27/2026	81.55	82.83	81.38	81.94	+0.39%	142,964
03/26/2026	81.56	83.67	81.12	81.62	-2.21%	74,508
03/25/2026	82.62	84.23	82.03	83.47	+3.04%	92,359
03/24/2026	80.18	82.37	79.26	81.00	-1.54%	99,074
03/23/2026	82.09	84.52	80.71	82.27	+3.00%	134,670
03/20/2026	82.55	83.11	79.77	79.88	-3.05%	110,073
03/19/2026	79.57	83.07	79.31	82.39	+2.73%	82,621
03/18/2026	80.85	82.49	79.54	80.21	-1.66%	72,479
03/17/2026	78.86	83.22	78.86	81.56	+3.43%	103,378
03/16/2026	78.78	79.51	76.77	78.86	+1.31%	206,501
03/13/2026	78.14	79.34	76.89	77.84	+0.19%	194,521
03/12/2026	78.88	80.14	77.54	77.69	-3.46%	142,560
03/11/2026	76.17	84.10	76.17	80.47	+10.06%	292,417
03/10/2026	84.67	85.92	70.95	73.12	-16.49%	301,994
03/09/2026	85.23	87.91	84.13	87.55	+0.71%	110,270
03/06/2026	85.97	88.35	84.07	86.93	-0.59%	110,758
03/05/2026	91.34	91.34	86.69	87.45	-5.64%	137,248
03/04/2026	92.42	94.25	91.23	92.69	+1.61%	130,793
03/03/2026	90.29	92.93	86.87	91.22	-2.02%	181,083
03/02/2026	94.95	95.89	89.05	93.10	-3.45%	147,409
02/27/2026	93.90	96.84	93.90	96.42	+1.23%	121,148
02/27/2026	$0.16 Dividend
02/26/2026	95.28	95.83	93.50	95.25	+0.55%	94,580
02/25/2026	95.15	96.14	93.40	94.73	-0.21%	91,361
02/24/2026	93.61	95.27	93.32	94.93	+1.50%	115,292
02/23/2026	93.06	96.66	91.81	93.53	+0.50%	100,030