Mesa Laboratories, Inc. - Common Stock (MLAB)

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

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	113.00	113.61	111.39	112.01	40,279	112.01
4/16/2025	114.63	115.68	109.94	112.92	62,306	112.92
4/15/2025	113.40	117.85	112.11	115.52	45,405	115.52
4/14/2025	115.89	116.51	111.14	114.09	44,780	114.09
4/11/2025	110.31	114.57	107.55	114.57	35,186	114.57
4/10/2025	112.56	116.72	106.86	109.86	44,934	109.86
4/09/2025	103.52	118.77	102.79	116.92	49,070	116.92
4/08/2025	113.70	115.06	103.58	105.23	70,439	105.23
4/07/2025	103.83	113.77	101.09	109.04	61,752	109.04
4/04/2025	102.93	110.36	97.20	108.73	36,288	108.73
4/03/2025	113.05	114.15	107.56	108.39	57,385	108.39
4/02/2025	114.98	121.91	114.80	120.69	77,973	120.69
4/01/2025	117.85	121.25	114.96	117.49	69,604	117.49
3/31/2025	117.20	119.90	114.67	118.66	62,234	118.66
3/28/2025	124.36	125.00	117.14	119.57	63,440	119.57
3/27/2025	121.90	126.00	121.90	124.64	73,988	124.64
3/26/2025	124.88	126.10	121.89	121.89	58,695	121.89
3/25/2025	127.72	128.00	125.07	125.42	54,792	125.42
3/24/2025	128.28	130.12	126.00	128.45	60,585	128.45
3/21/2025	122.77	125.14	120.58	125.14	73,066	125.14
3/20/2025	121.74	124.85	121.13	123.50	35,139	123.50
3/19/2025	125.53	125.53	122.63	124.24	66,140	124.24
3/18/2025	127.42	127.42	124.27	126.12	40,859	126.12
3/17/2025	125.18	129.72	125.18	128.67	27,203	128.67
3/14/2025	123.62	127.74	123.48	126.18	20,356	126.18
3/13/2025	122.80	123.52	119.08	122.33	24,367	122.33
3/12/2025	126.12	128.25	122.44	123.42	25,818	123.42
3/11/2025	127.01	128.61	122.93	124.71	32,263	124.71
3/10/2025	135.37	135.37	124.70	125.67	29,123	125.67
3/07/2025	137.67	142.19	137.54	137.54	48,144	137.54
3/06/2025	134.91	139.14	134.91	138.21	51,362	138.21
3/05/2025	135.22	141.75	135.22	137.55	45,093	137.55
3/04/2025	133.99	137.47	131.89	136.24	58,631	136.24
3/03/2025	139.09	140.10	134.45	135.44	71,868	135.44
2/28/2025	136.22	140.16	135.16	139.38	39,803	139.38
2/27/2025	144.07	144.07	135.38	135.38	25,070	135.22
2/26/2025	144.45	147.59	143.58	144.50	18,258	144.33
2/25/2025	146.13	146.68	142.80	144.36	20,719	144.19
2/24/2025	142.09	148.77	140.28	145.64	33,936	145.47
2/21/2025	147.49	147.49	139.35	141.70	24,429	141.53
2/20/2025	149.12	149.12	140.91	145.90	23,940	145.73
2/19/2025	144.66	152.03	144.21	150.20	28,815	150.02
2/18/2025	146.66	146.66	142.58	144.96	17,464	144.79
2/14/2025	146.97	147.51	143.50	145.74	16,709	145.57
2/13/2025	143.50	145.63	143.50	145.63	17,054	145.46
2/12/2025	147.24	149.66	141.97	142.63	35,315	142.46
2/11/2025	154.26	154.26	145.86	150.50	51,617	150.32
2/10/2025	148.45	155.12	142.79	154.76	80,352	154.58
2/07/2025	141.73	148.00	138.01	147.79	58,015	147.62
2/06/2025	138.34	143.27	135.83	141.73	49,509	141.56
2/05/2025	139.25	143.06	138.27	138.90	39,637	138.74
2/04/2025	135.50	152.75	135.50	137.27	68,479	137.11
2/03/2025	132.88	135.65	132.50	133.93	22,440	133.77
1/31/2025	142.28	142.63	135.68	137.69	34,159	137.53
1/30/2025	138.42	144.84	138.14	142.25	15,563	142.08
1/29/2025	138.07	138.88	135.11	136.72	24,494	136.56
1/28/2025	138.00	146.25	138.00	139.40	43,924	139.24
1/27/2025	139.49	140.50	133.51	139.49	36,263	139.32
1/24/2025	141.61	149.50	138.95	140.47	17,799	140.30
1/23/2025	143.70	143.70	138.64	142.41	27,969	142.24
1/22/2025	146.51	147.06	143.38	144.85	27,826	144.68
1/21/2025	141.65	148.00	141.65	146.64	48,255	146.47