MLAB | Mesa Laboratorie | Historical Data

S&P 500$7,631.47
-0.71%
2m
DOW 30$52,766.88
-0.79%
2m
NASDAQ 100$29,077.22
-1.29%
2m
Russell 2000$290.57
-1.14%
2m
Russell 1000$416.56
-0.79%
2m
S&P 400$3,720.79
-1.05%
2m
S&P 600$1,734.65
-1.20%
2m

Mesa Laboratorie (MLAB)

NASDAQ

$125.47-$0.002 (-0.002%)

Price as of Sep 02, 2026 4:02 AM EDT

$715.5M
Market Cap
96.67%
1-Year Change
Scientific & Technical Instruments
Industry

1 Month
+24.62%

Low Price$100.88

High Price$128.93
3 Months
+19.35%

Low Price$91.25

High Price$128.93
1 Year
+96.67%

Low Price$59.14

High Price$128.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/02/2026	104.29	108.16	104.29	106.53	+1.33%	229,189
06/01/2026	101.49	105.59	99.35	105.13	+3.18%	230,862
05/29/2026	103.46	106.50	98.86	101.89	-0.89%	286,434
05/29/2026	$0.16 Dividend
05/28/2026	90.55	103.29	90.55	102.81	+13.55%	225,277
05/27/2026	104.92	104.92	81.07	90.55	-14.48%	352,791
05/27/2026	$3.30 Earnings
05/26/2026	108.43	108.55	102.56	105.87	-2.27%	266,184
05/22/2026	108.82	110.98	106.72	108.34	-0.43%	165,984
05/21/2026	102.21	109.82	101.22	108.81	+4.91%	134,212
05/20/2026	99.72	104.09	98.30	103.71	+4.18%	172,609
05/19/2026	99.75	102.39	98.73	99.55	-1.42%	158,390
05/18/2026	96.45	101.90	96.45	100.99	+4.98%	145,929
05/15/2026	99.38	100.22	95.06	96.20	-4.01%	139,289
05/14/2026	100.35	103.61	99.89	100.22	-0.29%	134,085
05/13/2026	102.64	103.37	99.81	100.51	-2.80%	135,615
05/12/2026	102.59	103.80	100.74	103.40	+0.78%	78,387
05/11/2026	104.36	105.26	99.82	102.60	-1.68%	143,041
05/08/2026	104.86	105.62	97.82	104.36	-1.39%	171,624
05/07/2026	105.07	109.18	104.59	105.82	+0.16%	121,637
05/06/2026	104.55	106.41	102.03	105.66	+2.03%	97,545
05/05/2026	103.10	104.81	102.21	103.56	+0.84%	114,020
05/04/2026	101.92	104.78	99.46	102.70	-0.31%	172,978
05/01/2026	99.79	103.26	96.93	103.02	+3.31%	219,303
04/30/2026	95.26	100.56	95.24	99.72	+4.43%	157,775
04/29/2026	98.99	101.70	94.88	95.49	-3.68%	147,544
04/28/2026	98.09	100.62	97.75	99.14	+1.16%	86,532
04/27/2026	97.07	99.98	97.07	98.01	+0.33%	76,471
04/24/2026	96.63	98.47	94.94	97.69	+1.09%	143,768
04/23/2026	101.03	101.07	92.42	96.63	-4.32%	152,785
04/22/2026	102.89	102.89	100.16	101.00	-0.36%	66,982
04/21/2026	104.55	105.98	101.27	101.37	-3.04%	69,902
04/20/2026	102.77	104.91	102.13	104.55	+1.73%	76,595
04/17/2026	100.32	103.52	100.32	102.77	+4.36%	103,422
04/16/2026	99.06	100.72	97.16	98.47	-0.59%	109,842