Skip to main content
MLAB logo

Mesa Laboratories, Inc.

MLABNASDAQTechnologyScientific & Technical Instruments

$128.66Today:- (-)1Y +64.08%

As of Oct 23, 2026 close

Market cap
$740.70M
P/E (TTM)
154.31
Forward P/E
-
Dividend yield
0.50%
52-week range
$69.51$144.35
Volume (live)
-
Avg. volume (3M)
108.97K

Mesa Laboratories (MLAB) Historical Stock Prices

Analyze Mesa Laboratories (MLAB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mesa Laboratories (MLAB) Interactive Price Chart

Interactive historical price chart showing Mesa Laboratories stock price movements and trends across multiple time periods.

Loading chart...

MLAB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MLAB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026127.90129.63124.95128.66128.6688.20K
Oct 22, 2026129.27131.01127.59129.10129.1070.52K
Oct 21, 2026124.21129.78123.76129.20129.2084.17K
Oct 20, 2026123.25128.27122.52125.16125.1677.22K
Oct 19, 2026123.79125.49122.96123.31123.3175.32K
Oct 16, 2026127.96128.14122.23122.48122.4874.35K
Oct 15, 2026125.18129.06125.00127.74127.74100.25K
Oct 14, 2026125.19129.38125.19126.16126.1679.58K
Oct 13, 2026127.76129.69126.80127.56127.56108.69K
Oct 12, 2026127.36128.53126.10128.07128.07105.00K
Oct 9, 2026125.97129.90125.80127.51127.5193.36K
Oct 8, 2026129.51129.51125.13126.06126.06153.68K
Oct 7, 2026133.50135.35129.73129.96129.9670.38K
Oct 6, 2026142.87144.35135.05136.06136.06103.26K
Oct 5, 2026133.34143.43133.34142.23142.23147.96K
Oct 2, 2026130.46134.43130.08132.55132.5577.66K
Oct 1, 2026130.65131.91129.01129.30129.3093.20K
Sep 30, 2026132.47132.70129.26129.94129.94127.59K
Sep 29, 2026133.43133.59130.17130.98130.98124.40K
Sep 28, 2026133.51135.02131.68132.99132.9982.24K
Sep 25, 2026138.60138.60132.37134.04134.04163.20K
Sep 24, 2026132.39138.66130.53137.50137.50201.70K
Sep 23, 2026134.63136.31131.69133.01133.01105.45K
Sep 22, 2026130.99136.20130.69134.63134.63114.66K
Sep 21, 2026126.87132.25126.40131.87131.87114.13K
Sep 18, 2026126.15127.74124.50126.54126.54136.67K
Sep 17, 2026126.34128.42125.79127.14127.1472.17K
Sep 16, 2026126.97129.54124.91125.29125.29123.95K
Sep 15, 2026120.77127.32120.57127.15127.15189.57K
Sep 14, 2026121.79122.71119.07121.48121.48110.55K
Sep 11, 2026122.42126.11120.39120.87120.87129.18K
Sep 10, 2026122.43124.70120.69120.91120.91171.66K
Sep 9, 2026124.00126.08123.24123.91123.91127.80K
Sep 8, 2026127.18127.18123.14123.74123.74148.56K
Sep 4, 2026126.09128.29125.35127.78127.78100.60K
Sep 3, 2026131.47132.70127.80128.53128.53127.45K
Sep 2, 2026125.18131.43125.18130.65130.65139.02K
Sep 1, 2026127.13128.28124.24125.47125.47116.03K
Aug 31, 2026127.97129.44123.59127.87127.87155.88K
Aug 28, 2026127.81129.66126.79129.09128.93153.08K
Aug 27, 2026127.33129.16125.75128.65128.49158.26K
Aug 26, 2026127.10127.92125.22127.15126.99110.87K
Aug 25, 2026124.32128.69122.00127.35127.19142.12K
Aug 24, 2026124.76125.30120.67124.32124.17148.32K
Aug 21, 2026119.94124.89119.03124.76124.61160.69K
Aug 20, 2026118.47121.90118.47119.15119.00185.38K
Aug 19, 2026109.91120.45108.85119.72119.57236.47K
Aug 18, 2026106.66109.35105.06107.94107.81194.22K
Aug 17, 2026105.05110.96103.94107.64107.51139.57K
Aug 14, 2026113.09115.43105.24106.04105.91161.03K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.