5 DAY PERFORMANCE
-13.01%
1 MONTH PERFORMANCE
-8.81%
3 MONTH PERFORMANCE
-17.37%
6 MONTH PERFORMANCE
-5.98%
YEAR-TO-DATE PERFORMANCE
+11.71%
1 YEAR PERFORMANCE
+38.16%
Mesa Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $100.75 | $101.93 (1.17%) | $102.77 | $100.11 | 62.75 K | $565.42 M |
| 08/06/2026 | $101.01 | $101.01 (0%) | $102.06 | $100.02 | 85.14 K | $560.00 M |
| 08/05/2026 | $100.10 | $102.62 (2.52%) | $103.62 | $99.60 | 103.34 K | $568.93 M |
| 08/04/2026 | $104.49 | $101.14 (-3.21%) | $105.91 | $100.63 | 167.44 K | $560.72 M |
| 08/03/2026 | $102.68 | $104.43 (1.7%) | $105.80 | $101.78 | 138.31 K | $578.96 M |
| 07/31/2026 | $100.32 | $100.81 (0.49%) | $101.94 | $95.75 | 141.00 K | $558.89 M |
| 07/30/2026 | $99.60 | $101.04 (1.45%) | $101.10 | $98.69 | 90.90 K | $560.17 M |
| 07/29/2026 | $99.92 | $99.66 (-0.26%) | $101.28 | $97.87 | 95.91 K | $552.52 M |
| 07/28/2026 | $97.77 | $101.10 (3.41%) | $101.68 | $97.77 | 112.60 K | $560.50 M |
| 07/27/2026 | $97.71 | $97.77 (0.06%) | $98.52 | $95.86 | 92.30 K | $542.04 M |
| 07/24/2026 | $101.50 | $97.50 (-3.94%) | $102.52 | $96.43 | 120.90 K | $540.54 M |
| 07/23/2026 | $97.61 | $100.95 (3.42%) | $102.40 | $97.61 | 166.60 K | $559.67 M |
| 07/22/2026 | $96.98 | $98.57 (1.64%) | $98.78 | $95.96 | 134.82 K | $546.47 M |
| 07/21/2026 | $95.85 | $97.51 (1.73%) | $98.87 | $94.10 | 116.54 K | $540.60 M |
| 07/20/2026 | $97.32 | $96.67 (-0.67%) | $98.30 | $95.60 | 137.80 K | $535.94 M |
| 07/17/2026 | $97.88 | $97.94 (0.06%) | $100.87 | $96.50 | 189.61 K | $542.98 M |
| 07/16/2026 | $95.03 | $99.44 (4.64%) | $99.90 | $93.54 | 167.01 K | $551.30 M |
| 07/15/2026 | $95.40 | $94.68 (-0.75%) | $96.95 | $93.25 | 196.60 K | $524.91 M |
| 07/14/2026 | $95.19 | $94.64 (-0.58%) | $96.73 | $92.31 | 210.25 K | $524.68 M |
| 07/13/2026 | $96.10 | $94.95 (-1.2%) | $97.96 | $94.67 | 164.64 K | $526.40 M |
| 07/10/2026 | $95.81 | $95.61 (-0.21%) | $96.35 | $93.91 | 166.20 K | $530.06 M |
| 07/09/2026 | $92.39 | $95.39 (3.25%) | $96.66 | $90.00 | 329.10 K | $528.84 M |
| 07/08/2026 | $95.29 | $91.36 (-4.12%) | $97.13 | $90.64 | 644.90 K | $506.50 M |
| 07/07/2026 | $101.61 | $96.16 (-5.36%) | $104.00 | $96.00 | 151.10 K | $533.11 M |
| 07/06/2026 | $105.38 | $102.56 (-2.68%) | $106.04 | $102.29 | 156.70 K | $568.59 M |
| 07/02/2026 | $105.01 | $105.54 (0.5%) | $107.68 | $103.61 | 117.34 K | $585.11 M |
| 07/01/2026 | $99.53 | $104.39 (4.88%) | $106.12 | $99.53 | 143.94 K | $578.74 M |
| 06/30/2026 | $99.53 | $99.55 (0.02%) | $100.04 | $96.46 | 208.65 K | $551.91 M |
| 06/29/2026 | $102.42 | $99.53 (-2.82%) | $102.86 | $98.84 | 145.40 K | $551.79 M |
| 06/26/2026 | $98.10 | $102.42 (4.4%) | $103.43 | $96.28 | 257.31 K | $567.82 M |
| 06/25/2026 | $95.49 | $98.15 (2.79%) | $99.95 | $95.45 | 181.10 K | $544.14 M |
| 06/24/2026 | $91.98 | $94.45 (2.69%) | $96.55 | $91.96 | 181.00 K | $523.63 M |
| 06/23/2026 | $92.54 | $91.97 (-0.62%) | $96.69 | $91.86 | 208.50 K | $509.88 M |
| 06/22/2026 | $95.27 | $93.23 (-2.14%) | $96.10 | $87.22 | 208.84 K | $516.87 M |
| 06/18/2026 | $95.68 | $95.10 (-0.61%) | $97.80 | $94.14 | 174.30 K | $527.23 M |
| 06/17/2026 | $100.53 | $94.95 (-5.55%) | $101.28 | $93.62 | 272.50 K | $526.40 M |
| 06/16/2026 | $105.35 | $99.68 (-5.38%) | $106.49 | $98.85 | 260.93 K | $552.63 M |
| 06/15/2026 | $106.72 | $104.08 (-2.47%) | $107.79 | $101.79 | 559.04 K | $577.02 M |
| 06/12/2026 | $107.29 | $105.48 (-1.69%) | $110.14 | $105.16 | 395.64 K | $584.78 M |
| 06/11/2026 | $108.82 | $107.35 (-1.35%) | $108.82 | $103.94 | 239.53 K | $595.15 M |
| 06/10/2026 | $108.17 | $107.22 (-0.88%) | $109.49 | $106.31 | 273.20 K | $594.43 M |
| 06/09/2026 | $110.39 | $109.03 (-1.23%) | $113.99 | $105.68 | 362.70 K | $604.46 M |
| 06/08/2026 | $104.94 | $108.46 (3.35%) | $108.47 | $104.94 | 181.46 K | $601.30 M |
| 06/05/2026 | $109.13 | $103.89 (-4.8%) | $109.55 | $103.80 | 218.13 K | $575.97 M |
| 06/04/2026 | $104.99 | $109.13 (3.94%) | $110.43 | $104.31 | 135.40 K | $605.02 M |
| 06/03/2026 | $104.92 | $104.38 (-0.51%) | $105.89 | $101.68 | 138.30 K | $578.68 M |
| 06/02/2026 | $104.42 | $106.66 (2.15%) | $108.29 | $104.42 | 229.20 K | $591.32 M |
| 06/01/2026 | $101.62 | $105.26 (3.58%) | $105.72 | $99.47 | 230.90 K | $583.56 M |
| 05/29/2026 | $103.59 | $102.02 (-1.52%) | $106.63 | $98.98 | 286.43 K | $565.60 M |
| 05/28/2026 | $90.80 | $103.10 (13.55%) | $103.58 | $90.80 | 225.30 K | $571.59 M |
| 05/27/2026 | $105.21 | $90.80 (-13.7%) | $105.21 | $81.30 | 352.79 K | $503.40 M |
| 05/26/2026 | $108.73 | $106.17 (-2.35%) | $108.85 | $102.85 | 266.18 K | $588.61 M |
| 05/22/2026 | $109.12 | $108.64 (-0.44%) | $111.29 | $107.02 | 166.00 K | $602.30 M |
| 05/21/2026 | $102.50 | $109.11 (6.45%) | $110.13 | $101.50 | 134.21 K | $604.91 M |
| 05/20/2026 | $100.00 | $104.00 (4%) | $104.38 | $98.57 | 172.61 K | $576.58 M |
| 05/19/2026 | $100.03 | $99.83 (-0.2%) | $102.68 | $99.01 | 158.40 K | $553.46 M |
| 05/18/2026 | $96.72 | $101.27 (4.7%) | $102.19 | $96.72 | 145.93 K | $561.44 M |
| 05/15/2026 | $99.66 | $96.47 (-3.2%) | $100.50 | $95.33 | 139.30 K | $534.83 M |
| 05/14/2026 | $100.63 | $100.50 (-0.13%) | $103.90 | $100.17 | 134.20 K | $557.17 M |
| 05/13/2026 | $102.93 | $100.79 (-2.08%) | $103.66 | $100.09 | 135.62 K | $558.78 M |
| 05/12/2026 | $102.88 | $103.69 (0.79%) | $104.10 | $101.02 | 78.40 K | $574.86 M |
| 05/11/2026 | $104.65 | $102.89 (-1.68%) | $105.56 | $100.10 | 143.04 K | $570.42 M |
| 05/08/2026 | $105.15 | $104.65 (-0.48%) | $105.92 | $98.09 | 171.62 K | $580.18 M |
| 05/07/2026 | $105.36 | $106.12 (0.72%) | $109.49 | $104.88 | 121.64 K | $588.33 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.
