5 DAY PERFORMANCE
-3.80%
1 MONTH PERFORMANCE
+3.98%
3 MONTH PERFORMANCE
+19.15%
6 MONTH PERFORMANCE
-22.69%
YEAR-TO-DATE PERFORMANCE
-41.50%
1 YEAR PERFORMANCE
-37.28%
Mesa Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $76.22 | $77.15 (1.22%) | $80.31 | $75.55 | 128.70 K | $421.62 M |
| 12/03/2025 | $76.84 | $76.38 (-0.6%) | $78.28 | $75.78 | 114.43 K | $417.42 M |
| 12/02/2025 | $78.56 | $76.06 (-3.18%) | $79.87 | $75.87 | 156.20 K | $415.67 M |
| 12/01/2025 | $79.34 | $78.68 (-0.83%) | $81.01 | $78.21 | 113.85 K | $429.99 M |
| 11/28/2025 | $81.19 | $80.20 (-1.22%) | $81.92 | $79.08 | 58.10 K | $438.29 M |
| 11/26/2025 | $81.40 | $80.51 (-1.09%) | $82.87 | $79.96 | 108.40 K | $439.99 M |
| 11/25/2025 | $78.62 | $81.17 (3.24%) | $81.31 | $77.46 | 160.60 K | $443.59 M |
| 11/24/2025 | $71.19 | $77.74 (9.2%) | $78.18 | $70.19 | 593.10 K | $424.85 M |
| 11/21/2025 | $71.85 | $70.60 (-1.74%) | $73.89 | $70.21 | 740.31 K | $385.83 M |
| 11/20/2025 | $71.26 | $71.60 (0.48%) | $73.97 | $70.20 | 126.50 K | $391.29 M |
| 11/19/2025 | $70.48 | $70.72 (0.34%) | $71.33 | $69.62 | 87.32 K | $386.48 M |
| 11/18/2025 | $71.57 | $70.61 (-1.34%) | $71.57 | $69.51 | 149.21 K | $385.88 M |
| 11/17/2025 | $74.52 | $71.62 (-3.89%) | $74.52 | $70.64 | 182.91 K | $391.40 M |
| 11/14/2025 | $75.56 | $73.94 (-2.14%) | $75.56 | $73.30 | 104.20 K | $404.08 M |
| 11/13/2025 | $79.40 | $75.86 (-4.46%) | $80.18 | $75.03 | 92.54 K | $414.57 M |
| 11/12/2025 | $80.84 | $79.90 (-1.16%) | $81.99 | $78.71 | 101.31 K | $436.65 M |
| 11/11/2025 | $82.10 | $80.05 (-2.5%) | $82.37 | $78.08 | 93.60 K | $437.47 M |
| 11/10/2025 | $76.34 | $81.83 (7.19%) | $82.35 | $76.34 | 130.25 K | $447.20 M |
| 11/07/2025 | $75.88 | $76.01 (0.17%) | $79.97 | $70.00 | 309.80 K | $415.39 M |
| 11/06/2025 | $74.20 | $74.87 (0.9%) | $75.22 | $71.76 | 103.30 K | $409.16 M |
| 11/05/2025 | $73.59 | $74.20 (0.83%) | $74.91 | $71.34 | 123.21 K | $405.50 M |
| 11/04/2025 | $72.51 | $73.74 (1.7%) | $75.80 | $72.50 | 90.10 K | $402.99 M |
| 11/03/2025 | $71.62 | $73.55 (2.69%) | $74.45 | $70.02 | 69.22 K | $401.95 M |
| 10/31/2025 | $75.88 | $71.89 (-5.26%) | $76.65 | $70.13 | 132.56 K | $392.88 M |
| 10/30/2025 | $76.00 | $76.02 (0.03%) | $78.00 | $74.73 | 80.96 K | $415.45 M |
| 10/29/2025 | $77.37 | $76.71 (-0.85%) | $78.00 | $75.34 | 73.22 K | $419.22 M |
| 10/28/2025 | $76.11 | $77.91 (2.36%) | $79.19 | $75.41 | 95.02 K | $425.78 M |
| 10/27/2025 | $79.43 | $76.89 (-3.2%) | $80.50 | $76.50 | 69.44 K | $420.20 M |
| 10/24/2025 | $78.98 | $79.17 (0.24%) | $79.56 | $77.23 | 58.40 K | $432.66 M |
| 10/23/2025 | $77.73 | $78.68 (1.22%) | $80.04 | $76.85 | 92.30 K | $429.99 M |
| 10/22/2025 | $78.32 | $77.92 (-0.51%) | $80.83 | $77.72 | 82.23 K | $425.83 M |
| 10/21/2025 | $76.64 | $78.92 (2.97%) | $79.65 | $75.97 | 58.50 K | $431.30 M |
| 10/20/2025 | $73.62 | $76.44 (3.83%) | $76.44 | $72.65 | 50.24 K | $417.74 M |
| 10/17/2025 | $73.50 | $73.08 (-0.57%) | $74.39 | $70.91 | 86.64 K | $399.38 M |
| 10/16/2025 | $71.36 | $74.15 (3.91%) | $75.00 | $70.59 | 90.40 K | $405.23 M |
| 10/15/2025 | $72.07 | $70.74 (-1.85%) | $73.47 | $69.43 | 83.10 K | $386.59 M |
| 10/14/2025 | $67.43 | $71.48 (6.01%) | $72.62 | $67.40 | 99.54 K | $390.64 M |
| 10/13/2025 | $68.91 | $68.32 (-0.86%) | $68.99 | $66.56 | 78.84 K | $373.37 M |
| 10/10/2025 | $72.08 | $67.73 (-6.03%) | $73.17 | $66.94 | 119.90 K | $370.14 M |
| 10/09/2025 | $70.58 | $71.66 (1.53%) | $71.88 | $69.51 | 180.70 K | $391.62 M |
| 10/08/2025 | $68.61 | $70.75 (3.12%) | $70.87 | $68.61 | 73.00 K | $386.65 M |
| 10/07/2025 | $72.65 | $68.20 (-6.13%) | $75.77 | $67.75 | 117.40 K | $372.71 M |
| 10/06/2025 | $74.25 | $71.95 (-3.1%) | $74.55 | $71.86 | 72.44 K | $393.21 M |
| 10/03/2025 | $71.33 | $73.27 (2.72%) | $75.10 | $70.72 | 119.84 K | $400.42 M |
| 10/02/2025 | $70.10 | $71.24 (1.63%) | $71.50 | $68.39 | 115.70 K | $389.33 M |
| 10/01/2025 | $66.52 | $70.47 (5.94%) | $70.91 | $66.52 | 100.00 K | $385.12 M |
| 09/30/2025 | $64.00 | $67.01 (4.7%) | $67.30 | $63.48 | 185.70 K | $366.21 M |
| 09/29/2025 | $65.01 | $64.07 (-1.45%) | $65.07 | $63.64 | 85.53 K | $350.14 M |
| 09/26/2025 | $64.46 | $64.51 (0.08%) | $65.96 | $63.96 | 97.00 K | $352.55 M |
| 09/25/2025 | $65.51 | $64.14 (-2.09%) | $66.49 | $63.49 | 154.10 K | $350.53 M |
| 09/24/2025 | $70.16 | $66.41 (-5.34%) | $70.57 | $66.26 | 192.52 K | $362.93 M |
| 09/23/2025 | $73.85 | $70.14 (-5.02%) | $74.77 | $68.72 | 291.74 K | $383.32 M |
| 09/22/2025 | $73.60 | $74.01 (0.56%) | $75.61 | $71.31 | 172.61 K | $404.46 M |
| 09/19/2025 | $68.82 | $73.14 (6.28%) | $73.79 | $67.94 | 1.12 M | $399.71 M |
| 09/18/2025 | $66.25 | $69.17 (4.41%) | $70.67 | $65.10 | 134.43 K | $378.01 M |
| 09/17/2025 | $65.51 | $65.15 (-0.55%) | $68.50 | $64.71 | 135.70 K | $356.04 M |
| 09/16/2025 | $66.43 | $64.96 (-2.21%) | $67.07 | $63.00 | 138.62 K | $355.01 M |
| 09/15/2025 | $61.66 | $66.29 (7.51%) | $67.91 | $61.42 | 262.30 K | $362.27 M |
| 09/12/2025 | $62.86 | $61.66 (-1.91%) | $62.86 | $59.44 | 195.74 K | $336.97 M |
| 09/11/2025 | $59.42 | $63.09 (6.18%) | $64.35 | $58.83 | 144.62 K | $344.79 M |
| 09/10/2025 | $61.32 | $59.53 (-2.92%) | $61.91 | $59.45 | 145.63 K | $325.33 M |
| 09/09/2025 | $63.47 | $61.59 (-2.96%) | $63.47 | $60.43 | 182.54 K | $336.59 M |
| 09/08/2025 | $63.20 | $63.76 (0.89%) | $63.87 | $60.63 | 198.81 K | $348.45 M |
| 09/05/2025 | $65.13 | $64.75 (-0.58%) | $68.00 | $63.80 | 101.70 K | $353.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
