NASDAQ:MLAB | Historical Stock Price | MESA LABORATORIES INC /CO/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-02-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$1.07$4.86$21.98$99.43$449.741984-02-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.06$3.068,900——
1992-12-30$3.00$3.007,000——
1992-12-29$2.94$2.945,500——
1992-12-28$2.94$2.948,700——
1992-12-24$3.06$3.062,500——
1992-12-23$3.06$3.0623,000——
1992-12-22$3.06$3.065,100——
1992-12-21$3.13$3.123,700——
1992-12-18$2.88$2.875,400——
1992-12-17$2.88$2.872,200——
1992-12-16$3.00$3.0010,800——
1992-12-15$3.00$3.001,300——
1992-12-14$3.00$3.006,600——
1992-12-11$3.00$3.009,900——
1992-12-10$3.00$3.001,000——
1992-12-09$3.31$3.311,900——
1992-12-08$3.31$3.3111,600——
1992-12-07$3.13$3.124,300——
1992-12-04$3.13$3.126,100——
1992-12-03$3.13$3.122,000——
1992-12-02$3.13$3.121,700——
1992-12-01$3.13$3.126,300——
1992-11-30$3.31$3.315,100——
1992-11-27$3.06$3.060——
1992-11-25$3.06$3.064,300——
1992-11-24$3.00$3.004,400——
1992-11-23$3.13$3.1226,400——
1992-11-20$3.38$3.3710,800——
1992-11-19$3.00$3.0028,100——
1992-11-18$2.69$2.69900——
1992-11-17$2.69$2.695,600——
1992-11-16$2.56$2.5631,400——
1992-11-13$2.69$2.699,900——
1992-11-12$2.69$2.6929,300——
1992-11-11$2.75$2.7577,100——
1992-11-10$2.75$2.754,400——
1992-11-09$2.63$2.6212,200——
1992-11-06$2.88$2.871,300——
1992-11-05$2.63$2.621,600——
1992-11-04$2.63$2.621,200——
1992-11-03$2.88$2.876,800——
1992-11-02$2.75$2.751,600——
1992-10-30$2.75$2.75100——
1992-10-29$2.75$2.752,200——
1992-10-28$2.75$2.7513,300——
1992-10-27$2.75$2.75900——
1992-10-26$3.00$3.00200——
1992-10-23$3.00$3.008,200——
1992-10-22$2.63$2.62600——
1992-10-21$2.63$2.62500——
1992-10-20$2.63$2.629,000——
1992-10-19$2.63$2.621,800——
1992-10-16$2.63$2.622,300——
1992-10-15$2.63$2.62600——
1992-10-14$2.88$2.874,300——
1992-10-13$2.63$2.627,600——
1992-10-12$2.63$2.623,300——
1992-10-09$2.75$2.7513,600——
1992-10-08$3.00$3.008,300——
1992-10-07$2.81$2.818,800——
1992-10-06$2.88$2.877,400——
1992-10-05$3.00$3.0013,800——
1992-10-02$3.13$3.121,700——
1992-10-01$2.88$2.871,500——
1992-09-30$2.81$2.81500——
1992-09-29$2.81$2.817,500——
1992-09-28$2.88$2.870——
1992-09-25$2.88$2.879,200——
1992-09-24$3.06$3.060——
1992-09-23$3.06$3.0610,900——
1992-09-22$3.00$3.0010,900——
1992-09-21$3.25$3.257,800——
1992-09-18$3.06$3.0610,500——
1992-09-17$3.00$3.005,800——
1992-09-16$3.00$3.000——
1992-09-15$3.00$3.004,200——
1992-09-14$3.25$3.252,300——
1992-09-11$3.25$3.25200——
1992-09-10$3.06$3.063,500——
1992-09-09$3.06$3.061,300——
1992-09-08$3.00$3.0011,100——
1992-09-04$3.00$3.00200——
1992-09-03$3.25$3.2516,300——
1992-09-02$3.00$3.0035,300——
1992-09-01$2.81$2.8115,300——
1992-08-31$2.88$2.879,100——
1992-08-28$2.94$2.946,100——
1992-08-27$3.06$3.0622,900——
1992-08-26$3.13$3.125,000——
1992-08-25$3.13$3.124,700——
1992-08-24$3.13$3.1225,200——
1992-08-21$3.13$3.124,300——
1992-08-20$3.38$3.3712,400——
1992-08-19$3.38$3.374,100——
1992-08-18$3.13$3.125,600——
1992-08-17$3.25$3.251,100——
1992-08-14$3.25$3.253,300——
1992-08-13$2.94$2.94600——
1992-08-12$3.13$3.1212,600——
1992-08-11$2.75$2.7519,900——
1992-08-10$2.63$2.6211,300——
1992-08-07$2.38$2.37300——
1992-08-06$2.38$2.377,100——
1992-08-05$2.69$2.693,200——
1992-08-04$2.75$2.755,500——
1992-08-03$2.75$2.759,800——
1992-07-31$2.75$2.751,200——
1992-07-30$2.69$2.690——
1992-07-29$2.69$2.693,700——
1992-07-28$2.75$2.7517,300——
1992-07-27$2.81$2.8119,900——
1992-07-24$2.88$2.872,700——
1992-07-23$2.88$2.87700——
1992-07-22$2.88$2.875,600——
1992-07-21$3.00$3.00700——
1992-07-20$2.81$2.812,900——
1992-07-17$3.00$3.00600——
1992-07-16$3.13$3.124,600——
1992-07-15$2.81$2.81900——
1992-07-14$2.94$2.946,200——
1992-07-13$2.81$2.817,000——
1992-07-10$2.88$2.870——
1992-07-09$2.88$2.872,500——
1992-07-08$3.06$3.06500——
1992-07-07$2.88$2.874,800——
1992-07-06$3.06$3.060——
1992-07-02$3.06$3.062,300——
1992-07-01$2.88$2.872,600——
1992-06-30$2.81$2.81700——
1992-06-29$2.81$2.8113,500——
1992-06-26$3.19$3.1910,000——
1992-06-25$2.88$2.873,400——
1992-06-24$3.00$3.00400——
1992-06-23$2.75$2.7516,300——
1992-06-22$3.06$3.066,600——
1992-06-19$3.00$3.009,000——
1992-06-18$3.13$3.1213,800——
1992-06-17$3.13$3.121,400——
1992-06-16$3.13$3.1216,300——
1992-06-15$3.19$3.1915,400——
1992-06-12$3.31$3.319,600——
1992-06-11$3.31$3.3110,200——
1992-06-10$3.25$3.256,200——
1992-06-09$3.25$3.253,000——
1992-06-08$3.13$3.1215,500——
1992-06-05$3.25$3.257,200——
1992-06-04$3.38$3.3724,500——
1992-06-03$3.38$3.378,100——
1992-06-02$3.50$3.5015,400——
1992-06-01$3.00$3.0011,000——
1992-05-29$2.88$2.8716,200——
1992-05-28$2.81$2.812,400——
1992-05-27$2.81$2.812,200——
1992-05-26$2.81$2.81500——
1992-05-22$2.81$2.817,400——
1992-05-21$2.81$2.8149,700——
1992-05-20$2.69$2.6913,500——
1992-05-19$2.69$2.6917,900——
1992-05-18$2.69$2.6913,100——
1992-05-15$2.75$2.7537,200——
1992-05-14$2.75$2.7549,300——
1992-05-13$2.94$2.9449,900——
1992-05-12$3.25$3.254,700——
1992-05-11$3.25$3.2511,600——
1992-05-08$3.19$3.1910,400——
1992-05-07$3.13$3.122,600——
1992-05-06$3.13$3.121,000——
1992-05-05$3.00$3.0013,000——
1992-05-04$3.06$3.065,200——
1992-05-01$3.06$3.063,000——
1992-04-30$3.06$3.067,000——
1992-04-29$3.06$3.0617,500——
1992-04-28$3.13$3.1222,600——
1992-04-27$3.31$3.312,500——
1992-04-24$3.31$3.31100——
1992-04-23$3.31$3.317,000——
1992-04-22$3.25$3.2513,500——
1992-04-21$3.50$3.503,600——
1992-04-20$3.50$3.5016,300——
1992-04-16$3.75$3.7519,400——
1992-04-15$3.94$3.9435,400——
1992-04-14$3.69$3.6915,500——
1992-04-13$3.69$3.6917,000——
1992-04-10$3.69$3.6919,300——
1992-04-09$3.25$3.2511,200——
1992-04-08$3.19$3.197,600——
1992-04-07$3.19$3.1910,500——
1992-04-06$3.25$3.2525,500——
1992-04-03$3.06$3.0627,500——
1992-04-02$3.25$3.2514,200——
1992-04-01$3.31$3.3110,600——
1992-03-31$3.38$3.3725,100——
1992-03-30$3.25$3.2516,200——
1992-03-27$3.25$3.2522,200——
1992-03-26$2.88$2.879,600——
1992-03-25$2.88$2.8728,600——
1992-03-24$3.00$3.0018,600——
1992-03-23$3.25$3.252,300——
1992-03-20$3.13$3.1217,000——
1992-03-19$3.38$3.37800——
1992-03-18$3.38$3.377,200——
1992-03-17$3.38$3.3715,700——
1992-03-16$3.38$3.373,000——
1992-03-13$3.38$3.370——
1992-03-12$3.38$3.3728,500——
1992-03-11$3.50$3.5010,800——
1992-03-10$3.63$3.6211,200——
1992-03-09$3.63$3.628,600——
1992-03-06$3.69$3.692,300——
1992-03-05$3.69$3.692,000——
1992-03-04$3.69$3.693,100——
1992-03-03$3.63$3.6222,600——
1992-03-02$3.75$3.7527,000——
1992-02-28$3.75$3.7511,200——
1992-02-27$3.75$3.752,000——
1992-02-26$3.75$3.752,000——
1992-02-25$3.75$3.7512,800——
1992-02-24$4.00$4.0013,200——
1992-02-21$3.88$3.8721,000——
1992-02-20$3.88$3.8711,500——
1992-02-19$3.88$3.877,100——
1992-02-18$4.00$4.002,500——
1992-02-14$4.00$4.007,300——
1992-02-13$4.00$4.0019,600——
1992-02-12$4.19$4.194,100——
1992-02-11$4.00$4.0011,900——
1992-02-10$4.25$4.2519,700——
1992-02-07$4.19$4.196,900——
1992-02-06$4.13$4.126,900——
1992-02-05$4.13$4.1217,900——
1992-02-04$4.31$4.3125,700——
1992-02-03$4.38$4.378,200——
1992-01-31$4.31$4.3117,700——
1992-01-30$4.19$4.1934,400——
1992-01-29$3.94$3.9438,700——
1992-01-28$3.94$3.9422,800——
1992-01-27$3.75$3.757,200——
1992-01-24$3.75$3.7520,600——
1992-01-23$3.63$3.6210,300——
1992-01-22$3.63$3.629,000——
1992-01-21$3.63$3.6216,300——
1992-01-20$3.63$3.6215,400——
1992-01-17$3.63$3.6242,600——
1992-01-16$3.63$3.6218,300——
1992-01-15$3.63$3.6232,900——
1992-01-14$3.75$3.7512,800——
1992-01-13$3.75$3.7518,400——
1992-01-10$3.81$3.8118,400——
1992-01-09$3.81$3.8114,000——
1992-01-08$3.81$3.8111,200——
1992-01-07$3.75$3.7510,200——
1992-01-06$3.75$3.7511,600——
1992-01-03$3.63$3.621,400——
1992-01-02$3.63$3.627,400——