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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.38$2.3710,000——
1994-12-29$2.50$2.5017,200——
1994-12-28$2.56$2.566,900——
1994-12-27$2.50$2.502,100——
1994-12-23$2.44$2.445,000——
1994-12-22$2.44$2.447,200——
1994-12-21$2.50$2.506,300——
1994-12-20$2.44$2.442,200——
1994-12-19$2.44$2.441,700——
1994-12-16$2.50$2.50900——
1994-12-15$2.50$2.503,400——
1994-12-14$2.44$2.44500——
1994-12-13$2.50$2.503,800——
1994-12-12$2.44$2.441,800——
1994-12-09$2.56$2.560——
1994-12-08$2.56$2.562,500——
1994-12-07$2.44$2.4412,300——
1994-12-06$2.44$2.44200——
1994-12-05$2.44$2.443,000——
1994-12-02$2.44$2.44300——
1994-12-01$2.44$2.440——
1994-11-30$2.44$2.44400——
1994-11-29$2.44$2.442,200——
1994-11-28$2.63$2.623,800——
1994-11-25$2.38$2.37100——
1994-11-23$2.50$2.504,300——
1994-11-22$2.38$2.3712,900——
1994-11-21$2.50$2.50900——
1994-11-18$2.50$2.5012,700——
1994-11-17$2.56$2.566,000——
1994-11-16$2.63$2.62600——
1994-11-15$2.63$2.624,700——
1994-11-14$2.63$2.622,300——
1994-11-11$2.50$2.506,000——
1994-11-10$2.56$2.5615,000——
1994-11-09$2.56$2.5614,300——
1994-11-08$2.63$2.625,600——
1994-11-07$2.50$2.505,000——
1994-11-04$2.63$2.624,800——
1994-11-03$2.50$2.5013,800——
1994-11-02$2.50$2.503,800——
1994-11-01$2.50$2.5011,300——
1994-10-31$2.50$2.501,100——
1994-10-28$2.50$2.50400——
1994-10-27$2.50$2.500——
1994-10-26$2.50$2.509,200——
1994-10-25$2.50$2.507,300——
1994-10-24$2.63$2.629,200——
1994-10-21$2.63$2.6210,300——
1994-10-20$2.69$2.692,500——
1994-10-19$2.63$2.623,000——
1994-10-18$2.88$2.87300——
1994-10-17$2.88$2.872,300——
1994-10-14$2.56$2.566,300——
1994-10-13$2.69$2.6910,300——
1994-10-12$2.69$2.692,500——
1994-10-11$2.69$2.69800——
1994-10-10$2.88$2.875,400——
1994-10-07$2.69$2.691,500——
1994-10-06$2.88$2.87100——
1994-10-05$2.81$2.811,000——
1994-10-04$2.69$2.691,300——
1994-10-03$2.81$2.8133,100——
1994-09-30$2.75$2.75200——
1994-09-29$2.63$2.623,300——
1994-09-28$2.75$2.750——
1994-09-27$2.75$2.753,100——
1994-09-26$2.56$2.562,200——
1994-09-23$2.56$2.564,900——
1994-09-22$2.63$2.624,200——
1994-09-21$2.56$2.566,400——
1994-09-20$2.75$2.75400——
1994-09-19$2.75$2.753,600——
1994-09-16$2.63$2.621,100——
1994-09-15$2.56$2.562,800——
1994-09-14$2.75$2.757,100——
1994-09-13$2.63$2.626,200——
1994-09-12$2.44$2.44100——
1994-09-09$2.63$2.624,800——
1994-09-08$2.63$2.621,600——
1994-09-07$2.50$2.5014,400——
1994-09-06$2.63$2.621,600——
1994-09-02$2.44$2.441,900——
1994-09-01$2.63$2.621,600——
1994-08-31$2.63$2.62600——
1994-08-30$2.44$2.446,200——
1994-08-29$2.44$2.444,400——
1994-08-26$2.44$2.4436,400——
1994-08-25$2.63$2.626,100——
1994-08-24$2.63$2.6222,400——
1994-08-23$2.50$2.505,500——
1994-08-22$2.75$2.7579,200——
1994-08-19$2.69$2.694,800——
1994-08-18$2.75$2.754,800——
1994-08-17$2.75$2.752,100——
1994-08-16$2.75$2.752,900——
1994-08-15$2.81$2.8118,500——
1994-08-12$2.75$2.751,800——
1994-08-11$2.94$2.942,200——
1994-08-10$3.00$3.0013,400——
1994-08-09$2.94$2.942,100——
1994-08-08$2.75$2.756,400——
1994-08-05$2.88$2.870——
1994-08-04$2.88$2.874,600——
1994-08-03$2.69$2.691,500——
1994-08-02$2.63$2.62200——
1994-08-01$3.00$3.00300——
1994-07-29$2.63$2.620——
1994-07-28$2.63$2.62800——
1994-07-27$2.88$2.8711,600——
1994-07-26$2.63$2.622,900——
1994-07-25$3.06$3.06900——
1994-07-22$3.06$3.061,100——
1994-07-21$2.88$2.871,800——
1994-07-20$2.88$2.87400——
1994-07-19$3.06$3.061,500——
1994-07-18$3.00$3.001,100——
1994-07-15$3.06$3.061,800——
1994-07-14$2.88$2.872,600——
1994-07-13$2.63$2.62200——
1994-07-12$3.06$3.06500——
1994-07-11$2.63$2.621,600——
1994-07-08$2.63$2.620——
1994-07-07$2.63$2.62100——
1994-07-06$3.06$3.062,000——
1994-07-05$3.06$3.068,900——
1994-07-01$3.00$3.001,000——
1994-06-30$3.00$3.00300——
1994-06-29$2.63$2.627,700——
1994-06-28$2.88$2.872,500——
1994-06-27$3.13$3.121,200——
1994-06-24$2.81$2.8113,700——
1994-06-23$3.13$3.124,600——
1994-06-22$2.94$2.944,300——
1994-06-21$2.94$2.947,500——
1994-06-20$2.88$2.8711,700——
1994-06-17$3.00$3.007,000——
1994-06-16$3.06$3.068,500——
1994-06-15$2.81$2.8117,000——
1994-06-14$2.75$2.7521,500——
1994-06-13$2.69$2.694,700——
1994-06-10$2.63$2.625,300——
1994-06-09$2.88$2.875,600——
1994-06-08$2.50$2.501,000——
1994-06-07$2.69$2.69116,600——
1994-06-06$2.69$2.6912,200——
1994-06-03$2.56$2.563,500——
1994-06-02$2.50$2.504,200——
1994-06-01$2.50$2.50700——
1994-05-31$2.50$2.508,200——
1994-05-27$2.63$2.6213,800——
1994-05-26$2.50$2.5019,700——
1994-05-25$2.56$2.5614,200——
1994-05-24$2.50$2.50600——
1994-05-23$2.50$2.5022,700——
1994-05-20$2.50$2.50700——
1994-05-19$2.28$2.281,500——
1994-05-18$2.44$2.441,000——
1994-05-17$2.38$2.3733,000——
1994-05-16$2.47$2.4723,900——
1994-05-13$2.38$2.3721,200——
1994-05-12$2.44$2.4422,300——
1994-05-11$2.25$2.259,200——
1994-05-10$2.38$2.3736,600——
1994-05-09$2.38$2.371,600——
1994-05-06$2.50$2.501,500——
1994-05-05$2.50$2.501,800——
1994-05-04$2.38$2.3711,100——
1994-05-03$2.50$2.506,600——
1994-05-02$2.50$2.5027,900——
1994-04-29$2.59$2.5911,400——
1994-04-28$2.75$2.753,500——
1994-04-26$2.63$2.622,700——
1994-04-25$2.75$2.753,600——
1994-04-22$2.63$2.625,800——
1994-04-21$2.88$2.871,400——
1994-04-20$2.63$2.628,400——
1994-04-19$2.75$2.757,300——
1994-04-18$2.75$2.751,600——
1994-04-15$2.63$2.624,200——
1994-04-14$2.63$2.623,700——
1994-04-13$2.75$2.75500——
1994-04-12$2.75$2.7515,400——
1994-04-11$2.63$2.623,400——
1994-04-08$2.75$2.7521,200——
1994-04-07$2.88$2.871,700——
1994-04-06$2.75$2.757,200——
1994-04-05$2.88$2.872,600——
1994-04-04$2.75$2.755,900——
1994-03-31$3.00$3.003,300——
1994-03-30$2.75$2.751,800——
1994-03-29$2.75$2.7521,800——
1994-03-28$2.88$2.8710,100——
1994-03-25$3.13$3.128,000——
1994-03-24$2.88$2.8715,700——
1994-03-23$2.88$2.8729,300——
1994-03-22$3.00$3.0016,700——
1994-03-21$3.00$3.006,700——
1994-03-18$3.13$3.126,300——
1994-03-17$3.00$3.001,500——
1994-03-16$3.13$3.122,300——
1994-03-15$3.06$3.06500——
1994-03-14$2.88$2.873,900——
1994-03-11$3.00$3.002,000——
1994-03-10$2.94$2.943,300——
1994-03-09$2.94$2.9432,000——
1994-03-08$2.88$2.874,100——
1994-03-07$2.88$2.876,000——
1994-03-04$3.00$3.0016,400——
1994-03-03$3.00$3.002,400——
1994-03-02$3.00$3.0045,000——
1994-03-01$3.06$3.061,000——
1994-02-28$3.06$3.0613,600——
1994-02-25$2.88$2.8713,200——
1994-02-24$2.88$2.8714,000——
1994-02-23$3.00$3.0014,700——
1994-02-22$2.88$2.878,300——
1994-02-18$3.00$3.004,600——
1994-02-17$3.00$3.0019,700——
1994-02-16$3.00$3.004,000——
1994-02-15$2.88$2.871,200——
1994-02-14$3.13$3.1221,000——
1994-02-11$2.94$2.947,000——
1994-02-10$2.88$2.876,600——
1994-02-09$2.94$2.9420,600——
1994-02-08$3.00$3.001,000——
1994-02-07$3.00$3.0012,800——
1994-02-04$2.88$2.87800——
1994-02-03$3.00$3.0010,100——
1994-02-02$2.88$2.879,200——
1994-02-01$2.94$2.9417,900——
1994-01-31$3.06$3.061,500——
1994-01-28$3.00$3.002,700——
1994-01-27$3.06$3.063,400——
1994-01-26$2.94$2.94800——
1994-01-25$3.06$3.066,100——
1994-01-24$3.00$3.0027,400——
1994-01-21$3.06$3.0667,400——
1994-01-20$2.88$2.8726,100——
1994-01-19$2.88$2.8725,100——
1994-01-18$2.88$2.8715,700——
1994-01-17$2.88$2.8712,100——
1994-01-14$2.63$2.623,200——
1994-01-13$2.75$2.7532,600——
1994-01-12$2.75$2.753,000——
1994-01-11$2.75$2.7511,900——
1994-01-10$2.88$2.871,400——
1994-01-07$2.88$2.872,400——
1994-01-06$2.88$2.8725,800——
1994-01-05$2.88$2.874,800——
1994-01-04$3.00$3.0017,800——
1994-01-03$2.81$2.817,400——