MLAB | Mesa Laboratorie | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Mesa Laboratorie (MLAB)

NASDAQ

$127.95-$1.25 (-0.97%)

Price as of Oct 22, 2026 7:09 PM EDT

$723.0M
Market Cap
66.89%
1-Year Change
Scientific & Technical Instruments
Industry

1 Month
-2.02%

Low Price$122.48

High Price$142.23
3 Months
+32.66%

Low Price$97.38

High Price$142.23
1 Year
+66.89%

Low Price$70.15

High Price$142.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	124.21	129.78	123.76	129.20	+3.23%	84,175
10/20/2026	123.25	128.27	122.52	125.16	+1.50%	77,218
10/19/2026	123.79	125.49	122.96	123.31	+0.67%	75,322
10/16/2026	127.96	128.14	122.23	122.48	-4.12%	74,353
10/15/2026	125.18	129.06	125.00	127.74	+1.25%	100,250
10/14/2026	125.19	129.38	125.19	126.16	-1.10%	79,581
10/13/2026	127.76	129.69	126.80	127.56	-0.40%	108,693
10/12/2026	127.36	128.53	126.10	128.07	+0.44%	104,999
10/09/2026	125.97	129.90	125.80	127.51	+1.15%	93,365
10/08/2026	129.51	129.51	125.13	126.06	-3.00%	153,680
10/07/2026	133.50	135.35	129.73	129.96	-4.48%	70,383
10/06/2026	142.87	144.35	135.05	136.06	-4.34%	103,261
10/05/2026	133.34	143.43	133.34	142.23	+7.30%	147,964
10/02/2026	130.46	134.43	130.08	132.55	+2.51%	77,656
10/01/2026	130.65	131.91	129.01	129.30	-0.49%	93,200
09/30/2026	132.47	132.70	129.26	129.94	-0.79%	127,591
09/29/2026	133.43	133.59	130.17	130.98	-1.51%	124,398
09/28/2026	133.51	135.02	131.68	132.99	-0.78%	81,134
09/25/2026	138.60	138.60	132.37	134.04	-2.52%	163,199
09/24/2026	132.39	138.66	130.53	137.50	+3.38%	201,704
09/23/2026	134.63	136.31	131.69	133.01	-1.20%	105,457
09/22/2026	130.99	136.20	130.69	134.63	+2.09%	114,660
09/21/2026	126.87	132.25	126.40	131.87	+4.21%	114,134
09/18/2026	126.15	127.74	124.50	126.54	-0.47%	136,666
09/17/2026	126.34	128.42	125.79	127.14	+1.48%	72,172
09/16/2026	126.97	129.54	124.91	125.29	-1.46%	123,953
09/15/2026	120.77	127.32	120.57	127.15	+4.67%	189,571
09/14/2026	121.79	122.71	119.07	121.48	+0.50%	110,549
09/11/2026	122.42	126.11	120.39	120.87	-0.03%	129,178
09/10/2026	122.43	124.70	120.69	120.91	-2.42%	171,655
09/09/2026	124.00	126.08	123.24	123.91	+0.14%	127,796
09/08/2026	127.18	127.18	123.14	123.74	-3.16%	147,357
09/04/2026	126.09	128.29	125.35	127.78	-0.58%	100,597
09/03/2026	131.47	132.70	127.80	128.53	-1.62%	127,452
09/02/2026	125.18	131.43	125.18	130.65	+4.13%	139,023
09/01/2026	127.13	128.28	124.24	125.47	-1.88%	116,025
08/31/2026	127.97	129.44	123.59	127.87	-0.82%	155,878
08/31/2026	$0.16 Dividend
08/28/2026	127.65	129.50	126.63	128.93	+0.34%	153,083
08/27/2026	127.17	129.00	125.59	128.49	+1.18%	158,061
08/26/2026	126.94	127.76	125.06	126.99	-0.16%	110,866
08/25/2026	124.17	128.53	121.85	127.19	+2.44%	142,120
08/24/2026	124.61	125.14	120.52	124.17	-0.35%	148,316
08/21/2026	119.79	124.74	118.88	124.61	+4.71%	160,693
08/20/2026	118.32	121.75	118.32	119.00	-0.48%	185,385
08/19/2026	109.77	120.30	108.72	119.57	+10.91%	236,472
08/18/2026	106.53	109.21	104.93	107.81	+0.28%	194,223
08/17/2026	104.92	110.82	103.81	107.51	+1.51%	139,567
08/14/2026	112.95	115.29	105.11	105.91	-6.33%	161,034
08/13/2026	112.07	115.38	110.08	113.06	+0.35%	254,285
08/12/2026	110.55	113.15	108.45	112.66	+1.41%	194,137
08/11/2026	98.00	111.25	92.91	111.09	+9.46%	410,306
08/10/2026	101.29	103.49	100.39	101.49	-1.00%	103,051
08/10/2026	$2.68 Earnings
08/07/2026	101.88	102.95	100.10	102.52	+1.62%	103,033
08/06/2026	100.88	101.93	99.89	100.88	-1.57%	85,139
08/05/2026	99.98	103.49	99.48	102.49	+1.46%	103,339
08/04/2026	104.36	105.78	100.51	101.01	-3.15%	167,442
08/03/2026	102.55	105.67	101.65	104.30	+3.59%	138,307
07/31/2026	100.20	101.81	95.63	100.69	-0.23%	141,004
07/30/2026	99.48	100.97	98.57	100.91	+1.38%	90,860
07/29/2026	99.80	101.15	97.75	99.54	-1.42%	95,434
07/28/2026	97.65	101.55	97.65	100.97	+3.41%	112,556
07/27/2026	97.59	98.40	95.74	97.65	+0.28%	92,260
07/24/2026	101.37	102.39	96.31	97.38	-3.42%	120,894
07/23/2026	97.49	102.27	97.49	100.82	+2.41%	166,556
07/22/2026	96.86	98.66	95.84	98.45	+1.09%	134,820
07/21/2026	95.73	98.75	93.98	97.39	+0.87%	116,535
07/20/2026	97.20	98.18	95.48	96.55	-1.30%	137,800
07/17/2026	97.76	100.74	96.38	97.82	-1.51%	189,605
07/16/2026	94.91	99.78	93.42	99.32	+5.03%	167,010
07/15/2026	95.28	96.83	93.13	94.56	+0.04%	197,335
07/14/2026	95.07	96.61	92.20	94.52	-0.33%	209,893
07/13/2026	95.98	97.84	94.55	94.83	-0.69%	164,638
07/10/2026	95.69	96.23	93.79	95.49	+0.23%	166,188
07/09/2026	92.28	96.54	89.89	95.27	+4.41%	329,057
07/08/2026	95.17	97.01	90.53	91.25	-4.99%	644,896
07/07/2026	101.48	103.87	95.88	96.04	-6.24%	151,069
07/06/2026	105.25	105.91	102.16	102.43	-2.82%	156,670
07/02/2026	104.88	107.54	103.48	105.41	+1.10%	117,340
07/01/2026	99.41	105.99	99.41	104.26	+4.86%	143,944
06/30/2026	99.41	99.92	96.34	99.43	+0.02%	208,646
06/29/2026	102.29	102.73	98.71	99.41	-2.82%	145,403
06/26/2026	97.98	103.30	96.16	102.29	+4.35%	257,312
06/25/2026	95.37	99.83	95.33	98.03	+3.92%	181,087
06/24/2026	91.87	96.43	91.85	94.33	+2.70%	180,974
06/23/2026	92.43	96.57	91.75	91.86	-1.35%	208,461
06/22/2026	95.15	95.98	87.11	93.11	-1.97%	208,843
06/18/2026	95.56	97.68	94.02	94.98	+0.16%	174,251
06/17/2026	100.41	101.15	93.50	94.83	-4.75%	272,495
06/16/2026	105.22	106.36	98.72	99.56	-4.23%	260,933
06/15/2026	106.59	107.66	101.67	103.95	-1.33%	559,040
06/12/2026	107.16	110.00	105.03	105.35	-1.74%	395,635
06/11/2026	108.69	108.69	103.81	107.22	+0.12%	239,530
06/10/2026	108.04	109.35	106.18	107.09	-1.66%	273,164
06/09/2026	110.25	113.85	105.54	108.89	+0.53%	362,700
06/08/2026	104.81	108.34	104.81	108.33	+4.40%	181,463
06/05/2026	108.99	109.41	103.67	103.76	-4.80%	218,129
06/04/2026	104.86	110.29	104.18	108.99	+4.55%	135,357
06/03/2026	104.79	105.76	101.55	104.25	-2.14%	138,172