MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLAB — Mesa Laboratories Inc
NasdaqMesa Laboratories Inc
$136.06
-6.17(-4.34%)
- O
- 142.87
- H
- 144.35
- L
- 135.05
- V
- 101.88K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$136.06
Period Return+16.97%
Period High$144.35
Period Low$55.45
Avg Daily Volume140.0K
Total Trading Days365
MLAB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $142.87 | $144.35 | $135.05 | $136.06 | $-6.17 | -4.34% | 101,885 | $138.17 | $135.05 $144.35 |
| Oct 5, 2026 | $133.34 | $143.43 | $133.34 | $142.23 | +$9.68 | +7.30% | 147,964 | $139.31 | $133.34 $143.43 |
| Oct 2, 2026 | $130.46 | $134.43 | $130.08 | $132.55 | +$3.25 | +2.51% | 77,656 | $132.76 | $130.08 $134.43 |
| Oct 1, 2026 | $130.65 | $131.91 | $129.01 | $129.30 | $-0.64 | -0.49% | 93,200 | $129.76 | $129.01 $131.91 |
| Sep 30, 2026 | $132.47 | $132.70 | $129.26 | $129.94 | $-1.04 | -0.79% | 127,592 | $130.92 | $129.26 $132.70 |
| Sep 29, 2026 | $133.43 | $133.59 | $130.17 | $130.98 | $-2.01 | -1.51% | 124,398 | $131.25 | $130.17 $133.59 |
| Sep 28, 2026 | $133.51 | $135.02 | $131.68 | $132.99 | $-1.05 | -0.78% | 82,238 | $133.23 | $131.68 $135.02 |
| Sep 25, 2026 | $138.60 | $138.60 | $132.37 | $134.04 | $-3.46 | -2.52% | 163,200 | $134.47 | $132.37 $138.60 |
| Sep 24, 2026 | $132.39 | $138.66 | $130.53 | $137.50 | +$4.49 | +3.38% | 201,704 | $135.87 | $130.53 $138.66 |
| Sep 23, 2026 | $134.63 | $136.31 | $131.69 | $133.01 | $-1.62 | -1.20% | 105,452 | $134.59 | $131.69 $136.31 |
| Sep 22, 2026 | $130.99 | $136.20 | $130.69 | $134.63 | +$2.76 | +2.09% | 114,661 | $133.34 | $130.69 $136.20 |
| Sep 21, 2026 | $126.87 | $132.25 | $126.40 | $131.87 | +$5.33 | +4.21% | 114,134 | $130.14 | $126.40 $132.25 |
| Sep 18, 2026 | $126.15 | $127.74 | $124.50 | $126.54 | $-0.60 | -0.47% | 136,667 | $126.12 | $124.50 $127.74 |
| Sep 17, 2026 | $126.34 | $128.42 | $125.79 | $127.14 | +$1.85 | +1.48% | 72,172 | $127.19 | $125.79 $128.42 |
| Sep 16, 2026 | $126.97 | $129.54 | $124.91 | $125.29 | $-1.86 | -1.46% | 123,953 | $126.67 | $124.91 $129.54 |
| Sep 15, 2026 | $120.77 | $127.32 | $120.57 | $127.15 | +$5.67 | +4.67% | 179,004 | $123.23 | $120.57 $127.32 |
| Sep 14, 2026 | $121.79 | $122.71 | $119.07 | $121.48 | +$0.61 | +0.50% | 109,662 | $121.40 | $119.07 $122.71 |
| Sep 11, 2026 | $122.42 | $126.11 | $120.39 | $120.87 | $-0.04 | -0.03% | 129,178 | $122.56 | $120.39 $126.11 |
| Sep 10, 2026 | $122.43 | $124.70 | $120.69 | $120.91 | $-3.00 | -2.42% | 171,656 | $122.59 | $120.69 $124.70 |
| Sep 9, 2026 | $124.00 | $126.08 | $123.24 | $123.91 | +$0.17 | +0.14% | 127,797 | $124.42 | $123.24 $126.08 |
| Sep 8, 2026 | $127.18 | $127.18 | $123.14 | $123.74 | $-4.04 | -3.16% | 148,556 | $124.96 | $123.14 $127.18 |
| Sep 4, 2026 | $126.09 | $128.29 | $125.35 | $127.78 | $-0.75 | -0.58% | 100,597 | $127.10 | $125.35 $128.29 |
| Sep 3, 2026 | $131.47 | $132.70 | $127.80 | $128.53 | $-2.12 | -1.62% | 127,453 | $130.02 | $127.80 $132.70 |
| Sep 2, 2026 | $125.18 | $131.43 | $125.18 | $130.65 | +$5.18 | +4.13% | 139,022 | $129.81 | $125.18 $131.43 |
| Sep 1, 2026 | $127.13 | $128.28 | $124.24 | $125.47 | $-2.40 | -1.88% | 116,025 | $125.57 | $124.24 $128.28 |
| Aug 31, 2026 | $127.97 | $129.44 | $123.59 | $127.87 | $-1.22 | -0.95% | 155,879 | $126.95 | $123.59 $129.44 |
| Aug 28, 2026 | $127.81 | $129.66 | $126.79 | $129.09 | +$0.44 | +0.34% | 153,084 | $128.53 | $126.79 $129.66 |
| Aug 27, 2026 | $127.33 | $129.16 | $125.75 | $128.65 | +$1.50 | +1.18% | 158,261 | $127.69 | $125.75 $129.16 |
| Aug 26, 2026 | $127.10 | $127.92 | $125.22 | $127.15 | $-0.20 | -0.16% | 110,866 | $126.77 | $125.22 $127.92 |
| Aug 25, 2026 | $124.32 | $128.69 | $122.00 | $127.35 | +$3.03 | +2.44% | 142,120 | $126.16 | $122.00 $128.69 |