MLAB - MESA LABORATORIES INC /CO/
87.59
-5.240 -5.982%
Share volume: 137,208
Last Updated: 03-05-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$92.83
-5.24
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $91.48 | $91.48 | $91.48 | $91.48 | $86.82 | $86.82 | $87.59 | $87.59 | 137,208 | $137,208.00 |
| 03-04-2026 | $92.56 | $92.56 | $94.40 | $94.40 | $91.38 | $91.38 | $92.83 | $92.83 | 130,793 | $130,793.00 |
| 03-03-2026 | $90.43 | $90.43 | $93.07 | $93.07 | $87.01 | $87.01 | $91.36 | $91.36 | 181,083 | $181,083.00 |
| 03-02-2026 | $95.10 | $95.10 | $96.04 | $96.04 | $89.19 | $89.19 | $93.24 | $93.24 | 147,409 | $147,409.00 |
| 02-27-2026 | $94.05 | $94.05 | $96.99 | $96.99 | $94.05 | $94.05 | $96.57 | $96.57 | 121,148 | $121,148.00 |
| 02-26-2026 | $95.59 | $95.43 | $96.14 | $95.97 | $93.80 | $93.64 | $95.56 | $95.40 | 94,580 | $94,580.00 |
| 02-25-2026 | $95.46 | $95.30 | $96.45 | $96.29 | $93.70 | $93.54 | $95.04 | $94.88 | 91,361 | $91,361.00 |
| 02-24-2026 | $93.91 | $93.75 | $95.58 | $95.42 | $93.62 | $93.46 | $95.24 | $95.08 | 115,292 | $115,292.00 |
| 02-23-2026 | $93.36 | $93.20 | $96.98 | $96.81 | $92.11 | $91.96 | $93.83 | $93.67 | 100,030 | $100,030.00 |
| 02-20-2026 | $91.64 | $91.64 | $95.00 | $95.00 | $91.16 | $91.16 | $93.37 | $93.37 | 44,913 | $44,913.00 |