MLAB - MESA LABORATORIES INC /CO/
103.06
4.310 4.182%
Share volume: 103,422
Last Updated: 04-17-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$98.75
4.31
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $100.60 | $100.60 | $103.81 | $103.81 | $100.60 | $100.60 | $103.06 | $103.06 | 103,422 | $103,422.00 |
| 04-16-2026 | $99.34 | $99.34 | $101.00 | $101.00 | $97.43 | $97.43 | $98.75 | $98.75 | 109,842 | $109,842.00 |
| 04-15-2026 | $98.97 | $98.97 | $101.15 | $101.15 | $98.60 | $98.60 | $99.34 | $99.34 | 81,077 | $81,077.00 |
| 04-14-2026 | $97.85 | $97.85 | $100.95 | $100.95 | $95.01 | $95.01 | $98.97 | $98.97 | 88,146 | $88,146.00 |
| 04-13-2026 | $95.62 | $95.62 | $97.97 | $97.97 | $95.50 | $95.50 | $97.85 | $97.85 | 72,906 | $72,906.00 |
| 04-10-2026 | $93.69 | $93.69 | $96.30 | $96.30 | $92.40 | $92.40 | $95.84 | $95.84 | 77,738 | $77,738.00 |
| 04-09-2026 | $92.79 | $92.79 | $93.25 | $93.25 | $89.24 | $89.24 | $92.83 | $92.83 | 106,106 | $106,106.00 |
| 04-08-2026 | $96.77 | $96.77 | $98.35 | $98.35 | $92.82 | $92.82 | $93.97 | $93.97 | 103,152 | $103,152.00 |
| 04-07-2026 | $92.92 | $92.92 | $94.70 | $94.70 | $89.96 | $89.96 | $94.16 | $94.16 | 167,849 | $167,849.00 |
| 04-06-2026 | $91.08 | $91.08 | $95.41 | $95.41 | $90.51 | $90.51 | $94.26 | $94.26 | 137,516 | $137,516.00 |