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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$50.11$62.298,100——
2012-12-28$48.28$60.0211,100——
2012-12-27$48.30$60.048,300——
2012-12-26$48.20$59.9250,100——
2012-12-24$47.35$58.8644,000——
2012-12-21$47.22$58.7054,400——
2012-12-20$48.06$59.7524,900——
2012-12-19$48.70$60.5415,300——
2012-12-18$48.30$60.0453,800——
2012-12-17$48.70$60.5411,100——
2012-12-14$47.80$59.4214,100——
2012-12-13$47.42$58.955,100——
2012-12-12$47.92$59.5719,500——
2012-12-11$48.42$60.1914,200——
2012-12-10$47.46$59.0034,000——
2012-12-07$48.44$60.2222,400——
2012-12-06$47.26$58.7511,500——
2012-12-05$48.90$60.797,300——
2012-12-04$48.02$59.7024,500——
2012-12-03$47.33$58.8417,900——
2012-11-30$47.37$58.8938,700——
2012-11-29$48.85$60.731,800——
2012-11-28$48.60$60.421,000——
2012-11-27$48.40$59.998,300——
2012-11-26$48.67$60.336,300——
2012-11-23$48.10$59.6211,200——
2012-11-21$48.63$60.28800——
2012-11-20$48.41$60.0127,800——
2012-11-19$49.61$61.493,200——
2012-11-16$47.80$59.2529,500——
2012-11-15$46.05$57.086,300——
2012-11-14$47.26$58.583,100——
2012-11-13$47.77$59.2118,400——
2012-11-12$47.56$58.953,600——
2012-11-09$46.25$57.3314,700——
2012-11-08$45.76$56.7215,400——
2012-11-07$45.59$56.519,500——
2012-11-06$48.91$60.6329,400——
2012-11-05$48.75$60.435,600——
2012-11-02$49.80$61.7325,900——
2012-11-01$51.20$63.4727,500——
2012-10-31$48.77$60.4525,900——
2012-10-26$48.72$60.3921,900——
2012-10-25$48.59$60.23200——
2012-10-24$48.70$60.37800——
2012-10-23$48.47$60.081,000——
2012-10-22$48.38$59.974,200——
2012-10-19$48.41$60.0119,200——
2012-10-18$48.97$60.704,000——
2012-10-17$48.98$60.719,300——
2012-10-16$49.08$60.841,500——
2012-10-15$48.77$60.457,900——
2012-10-12$48.70$60.3725,300——
2012-10-11$48.90$60.613,800——
2012-10-10$48.61$60.261,300——
2012-10-09$48.40$59.993,200——
2012-10-08$48.14$59.6715,000——
2012-10-05$48.58$60.2210,700——
2012-10-04$49.09$60.856,800——
2012-10-03$49.32$61.142,600——
2012-10-02$49.56$61.433,100——
2012-10-01$49.29$61.106,700——
2012-09-28$48.38$59.9710,600——
2012-09-27$48.48$60.096,500——
2012-09-26$48.02$59.5217,700——
2012-09-25$47.94$59.424,700——
2012-09-24$48.04$59.557,900——
2012-09-21$48.17$59.7110,700——
2012-09-20$48.11$59.642,700——
2012-09-19$48.21$59.767,100——
2012-09-18$48.21$59.766,600——
2012-09-17$48.08$59.6012,700——
2012-09-14$47.84$59.3011,100——
2012-09-13$47.71$59.147,500——
2012-09-12$47.74$59.1819,800——
2012-09-11$47.19$58.5048,100——
2012-09-10$47.69$59.112,000——
2012-09-07$47.60$59.0024,700——
2012-09-06$47.41$58.7723,000——
2012-09-05$47.54$58.938,400——
2012-09-04$47.73$59.1624,900——
2012-08-31$47.03$58.3017,100——
2012-08-30$46.90$58.141,300——
2012-08-29$47.52$58.9017,200——
2012-08-28$47.52$58.905,400——
2012-08-27$46.90$58.146,800——
2012-08-24$47.86$59.1611,700——
2012-08-23$47.54$58.773,000——
2012-08-22$47.29$58.461,500——
2012-08-21$47.46$58.679,900——
2012-08-20$47.56$58.791,400——
2012-08-17$47.40$58.6020,200——
2012-08-16$47.25$58.4110,600——
2012-08-15$47.02$58.134,500——
2012-08-14$46.87$57.942,200——
2012-08-13$46.73$57.772,000——
2012-08-10$46.88$57.953,300——
2012-08-09$46.88$57.957,600——
2012-08-08$46.48$57.461,500——
2012-08-07$46.48$57.4610,500——
2012-08-06$46.48$57.468,200——
2012-08-03$46.48$57.462,000——
2012-08-02$46.00$56.879,800——
2012-08-01$45.99$56.854,900——
2012-07-31$46.30$57.244,400——
2012-07-30$46.21$57.1213,400——
2012-07-27$46.57$57.578,300——
2012-07-26$46.38$57.337,800——
2012-07-25$46.10$56.991,800——
2012-07-24$46.01$56.881,600——
2012-07-23$46.65$57.673,900——
2012-07-20$46.12$57.012,600——
2012-07-19$46.37$57.3211,000——
2012-07-18$46.84$57.909,800——
2012-07-17$47.02$58.133,400——
2012-07-16$46.48$57.462,400——
2012-07-13$46.48$57.4612,800——
2012-07-12$46.14$57.045,200——
2012-07-11$45.51$56.261,900——
2012-07-10$45.99$56.851,800——
2012-07-09$46.94$58.034,900——
2012-07-06$45.90$56.743,000——
2012-07-05$46.99$58.093,400——
2012-07-03$47.21$58.367,700——
2012-07-02$46.10$56.997,400——
2012-06-29$46.49$57.475,900——
2012-06-28$44.97$55.595,300——
2012-06-27$44.99$55.6214,100——
2012-06-26$44.90$55.514,700——
2012-06-25$44.50$55.0110,000——
2012-06-22$44.80$55.38348,500——
2012-06-21$45.53$56.2815,700——
2012-06-20$45.77$56.5818,000——
2012-06-19$46.06$56.9410,700——
2012-06-18$45.98$56.8435,100——
2012-06-15$45.07$55.7255,300——
2012-06-14$44.00$54.3921,900——
2012-06-13$44.55$55.074,800——
2012-06-12$44.87$55.473,100——
2012-06-11$45.22$55.903,400——
2012-06-08$44.88$55.4811,500——
2012-06-07$44.84$55.434,700——
2012-06-06$44.65$55.201,200——
2012-06-05$44.15$54.583,400——
2012-06-04$43.84$54.192,100——
2012-06-01$43.62$53.9232,800——
2012-05-31$44.75$55.323,800——
2012-05-30$45.09$55.746,300——
2012-05-29$45.99$56.857,800——
2012-05-25$47.91$59.234,000——
2012-05-24$47.76$58.883,200——
2012-05-23$47.96$59.135,000——
2012-05-22$47.56$58.632,000——
2012-05-21$46.83$57.736,400——
2012-05-18$48.40$59.671,900——
2012-05-17$48.17$59.3913,900——
2012-05-16$49.64$61.2010,100——
2012-05-15$49.50$61.033,800——
2012-05-14$50.53$62.295,900——
2012-05-11$50.74$62.551,900——
2012-05-10$50.07$61.732,600——
2012-05-09$49.86$61.473,600——
2012-05-08$50.13$61.806,200——
2012-05-07$49.54$61.078,400——
2012-05-04$50.13$61.801,300——
2012-05-03$49.55$61.092,200——
2012-05-02$50.02$61.675,600——
2012-05-01$50.91$62.765,100——
2012-04-30$49.64$61.203,600——
2012-04-27$50.43$62.171,800——
2012-04-26$50.30$62.011,200——
2012-04-25$50.28$61.993,400——
2012-04-24$50.25$61.951,900——
2012-04-23$50.32$62.043,400——
2012-04-20$50.28$61.995,700——
2012-04-19$50.95$62.812,000——
2012-04-18$50.39$62.121,600——
2012-04-17$50.40$62.136,000——
2012-04-16$50.46$62.216,300——
2012-04-13$50.18$61.8611,200——
2012-04-12$49.85$61.461,700——
2012-04-11$49.50$61.035,600——
2012-04-10$50.18$61.865,400——
2012-04-09$50.69$62.491,800——
2012-04-05$50.37$62.106,000——
2012-04-04$50.20$61.895,100——
2012-04-03$50.45$62.203,700——
2012-04-02$50.50$62.262,900——
2012-03-30$49.32$60.8015,200——
2012-03-29$48.49$59.787,100——
2012-03-28$48.95$60.357,800——
2012-03-27$49.25$60.728,700——
2012-03-26$49.47$60.997,900——
2012-03-23$50.14$61.813,800——
2012-03-22$49.46$60.982,500——
2012-03-21$48.25$59.4822,500——
2012-03-20$47.47$58.5218,400——
2012-03-19$46.30$57.0855,300——
2012-03-16$50.40$62.1328,200——
2012-03-15$56.54$69.706,200——
2012-03-14$57.04$70.328,900——
2012-03-13$58.23$71.7928,800——
2012-03-12$58.50$72.129,600——
2012-03-09$58.47$72.0812,800——
2012-03-08$57.60$71.0110,000——
2012-03-07$55.55$68.4813,000——
2012-03-06$55.00$67.818,400——
2012-03-05$54.45$67.135,500——
2012-03-02$54.43$67.107,900——
2012-03-01$53.74$66.257,100——
2012-02-29$53.49$65.945,300——
2012-02-28$52.98$65.324,800——
2012-02-27$52.59$64.833,600——
2012-02-24$52.11$64.2415,600——
2012-02-23$51.43$63.405,600——
2012-02-22$50.88$62.572,800——
2012-02-21$50.88$62.577,900——
2012-02-17$50.49$62.0911,900——
2012-02-16$50.02$61.513,800——
2012-02-15$50.15$61.6721,900——
2012-02-14$49.80$61.2410,100——
2012-02-13$49.70$61.129,500——
2012-02-10$49.00$60.2514,400——
2012-02-09$49.07$60.345,000——
2012-02-08$49.00$60.2516,900——
2012-02-07$48.07$59.116,200——
2012-02-06$45.79$56.314,000——
2012-02-03$45.56$56.024,000——
2012-02-02$45.50$55.954,200——
2012-02-01$45.25$55.645,600——
2012-01-31$44.45$54.669,200——
2012-01-30$44.52$54.75700——
2012-01-27$44.11$54.243,500——
2012-01-26$43.84$53.913,100——
2012-01-25$44.03$54.142,700——
2012-01-24$44.03$54.144,000——
2012-01-23$44.15$54.292,500——
2012-01-20$44.18$54.334,300——
2012-01-19$43.85$53.922,300——
2012-01-18$44.20$54.351,800——
2012-01-17$44.03$54.141,700——
2012-01-13$43.95$54.04300——
2012-01-12$44.00$54.11800——
2012-01-11$43.97$54.070——
2012-01-10$43.97$54.075,000——
2012-01-09$44.00$54.113,300——
2012-01-06$44.47$54.685,300——
2012-01-05$42.51$52.271,600——
2012-01-04$41.27$50.751,900——
2012-01-03$41.24$50.712,100——