Mesa Laboratories Inc (MLAB) Historical Stock Data
80.47 ↓0.20 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLAB is down -0.17% a day on average. There have been 12 days where Mesa Laboratories Inc closed green and 18 days where MLAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 80.79 | 80.47 | ↓$0.31 (-0.39%) | 80.02 | 81.32 | 79.47K |
| 2025-12-24 | 81.50 | 80.67 | ↓$0.83 (-1.02%) | 80.29 | 82.78 | 57K |
| 2025-12-23 | 80.82 | 81.02 | ↑$0.20 (0.25%) | 80.64 | 82.01 | 76.14K |
| 2025-12-22 | 81.10 | 81.02 | ↓$0.08 (-0.10%) | 80.81 | 83.16 | 85.51K |
| 2025-12-19 | 80.62 | 81.04 | ↑$0.42 (0.52%) | 80.39 | 81.80 | 139.07K |
| 2025-12-18 | 80.64 | 80.60 | ↓$0.04 (-0.05%) | 79.76 | 82.50 | 63.38K |
| 2025-12-17 | 78.30 | 79.77 | ↑$1.47 (1.88%) | 77.77 | 80.88 | 82.14K |
| 2025-12-16 | 77.37 | 78.63 | ↑$1.26 (1.63%) | 76.52 | 79.20 | 70.85K |
| 2025-12-15 | 78.48 | 77.83 | ↓$0.65 (-0.83%) | 77.59 | 78.94 | 97.82K |
| 2025-12-12 | 78.79 | 77.77 | ↓$1.02 (-1.29%) | 77.36 | 79.91 | 86.11K |
| 2025-12-11 | 79.60 | 78.60 | ↓$1.00 (-1.26%) | 77.65 | 79.60 | 51.22K |
| 2025-12-10 | 78.23 | 79.17 | ↑$0.94 (1.20%) | 77.19 | 80.33 | 166.40K |
| 2025-12-09 | 77.51 | 77.87 | ↑$0.36 (0.46%) | 73.30 | 80.00 | 100.34K |
| 2025-12-08 | 78.62 | 77.97 | ↓$0.65 (-0.83%) | 77.40 | 80.32 | 160.44K |
| 2025-12-05 | 76.99 | 77.63 | ↑$0.64 (0.83%) | 73.35 | 80.64 | 181.94K |
| 2025-12-04 | 76.22 | 77.15 | ↑$0.93 (1.22%) | 75.55 | 80.31 | 128.66K |
| 2025-12-03 | 76.84 | 76.38 | ↓$0.46 (-0.60%) | 75.78 | 78.28 | 114.43K |
| 2025-12-02 | 78.56 | 76.06 | ↓$2.50 (-3.18%) | 75.87 | 79.87 | 156.17K |
| 2025-12-01 | 79.34 | 78.68 | ↓$0.66 (-0.83%) | 78.21 | 81.01 | 113.85K |
| 2025-11-28 | 81.19 | 80.20 | ↓$0.99 (-1.22%) | 79.08 | 81.92 | 58.08K |
| 2025-11-26 | 81.40 | 80.51 | ↓$0.89 (-1.09%) | 79.96 | 82.87 | 108.40K |
| 2025-11-25 | 78.62 | 81.17 | ↑$2.55 (3.24%) | 77.46 | 81.31 | 160.55K |
| 2025-11-24 | 71.19 | 77.74 | ↑$6.55 (9.20%) | 70.19 | 78.18 | 593.09K |
| 2025-11-21 | 71.85 | 70.60 | ↓$1.25 (-1.74%) | 70.21 | 73.89 | 740.31K |
| 2025-11-20 | 71.26 | 71.60 | ↑$0.34 (0.48%) | 70.20 | 73.97 | 126.46K |
| 2025-11-19 | 70.48 | 70.72 | ↑$0.24 (0.34%) | 69.62 | 71.33 | 87.32K |
| 2025-11-18 | 71.57 | 70.61 | ↓$0.96 (-1.34%) | 69.51 | 71.57 | 149.21K |
| 2025-11-17 | 74.52 | 71.62 | ↓$2.90 (-3.89%) | 70.64 | 74.52 | 182.91K |
| 2025-11-14 | 75.56 | 73.94 | ↓$1.62 (-2.14%) | 73.30 | 75.56 | 104.16K |
| 2025-11-13 | 79.40 | 75.86 | ↓$3.54 (-4.46%) | 75.03 | 80.18 | 92.54K |
Create an account or log in to view more rows.
$MLAB tomorrow will be an explosion day
I believe it!
$MLAB used to this fuckery!! Not leaving no chance !
$MLAB let it ride
$MLAB I like green candles on my birthday cake
$MLAB I like green candles on my birthday cake
$MLAB ready to explode
$MLAB this sell-off is meh.
$MLAB To the moon!!
$MLAB this will breakout Monday
$MLAB C'mon
do a spike!!