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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$78.58$98.6123,500——
2013-12-30$78.24$98.1826,100——
2013-12-27$78.55$98.5714,100——
2013-12-26$79.51$99.7728,700——
2013-12-24$79.40$99.6317,800——
2013-12-23$74.51$93.5029,600——
2013-12-20$72.83$91.3923,800——
2013-12-19$71.85$90.1613,700——
2013-12-18$73.28$91.958,500——
2013-12-17$72.25$90.6618,100——
2013-12-16$73.33$92.028,500——
2013-12-13$70.98$89.0711,600——
2013-12-12$69.62$87.3616,400——
2013-12-11$72.34$90.7810,400——
2013-12-10$73.51$92.247,400——
2013-12-09$73.29$91.9713,400——
2013-12-06$76.58$96.105,900——
2013-12-05$77.30$97.002,700——
2013-12-04$79.29$99.507,600——
2013-12-03$78.26$98.2028,200——
2013-12-02$78.50$98.5127,000——
2013-11-29$82.76$103.8512,600——
2013-11-27$79.44$99.686,200——
2013-11-26$78.74$98.8120,800——
2013-11-25$78.14$97.8726,500——
2013-11-22$80.23$100.4811,500——
2013-11-21$75.49$94.553,200——
2013-11-20$72.90$91.305,000——
2013-11-19$73.30$91.802,700——
2013-11-18$73.21$91.695,000——
2013-11-15$71.58$89.6524,700——
2013-11-14$71.54$89.607,200——
2013-11-13$71.38$89.408,000——
2013-11-12$70.94$88.8516,400——
2013-11-11$71.59$89.6614,200——
2013-11-08$71.72$89.8222,000——
2013-11-07$69.75$87.3618,000——
2013-11-06$67.81$84.9328,300——
2013-11-05$65.74$82.348,300——
2013-11-04$67.88$85.0213,700——
2013-11-01$69.48$87.0214,600——
2013-10-31$69.63$87.2112,800——
2013-10-30$68.49$85.7816,100——
2013-10-29$69.41$86.9310,600——
2013-10-28$69.38$86.893,900——
2013-10-25$70.99$88.913,100——
2013-10-24$71.16$89.126,200——
2013-10-23$71.79$89.9134,300——
2013-10-22$72.84$91.2313,200——
2013-10-21$72.94$91.357,400——
2013-10-18$73.60$92.1829,500——
2013-10-17$72.07$90.2613,500——
2013-10-16$71.95$90.1131,600——
2013-10-15$70.67$88.5113,000——
2013-10-14$72.35$90.6111,400——
2013-10-11$72.74$91.107,500——
2013-10-10$70.39$88.1610,400——
2013-10-09$69.34$86.8419,200——
2013-10-08$67.80$84.9219,000——
2013-10-07$68.08$85.273,700——
2013-10-04$68.42$85.6921,800——
2013-10-03$67.82$84.9429,500——
2013-10-02$68.25$85.4811,700——
2013-10-01$68.95$86.3624,100——
2013-09-30$67.61$84.686,200——
2013-09-27$69.20$86.674,200——
2013-09-26$69.01$86.438,600——
2013-09-25$71.32$89.3218,800——
2013-09-24$71.04$88.978,600——
2013-09-23$69.77$87.3826,700——
2013-09-20$69.75$87.3641,800——
2013-09-19$67.40$84.4121,800——
2013-09-18$67.37$84.385,700——
2013-09-17$66.59$83.4011,600——
2013-09-16$66.44$83.2123,400——
2013-09-13$66.56$83.3622,800——
2013-09-12$65.95$82.6025,500——
2013-09-11$66.10$82.7925,300——
2013-09-10$65.83$82.4516,200——
2013-09-09$66.00$82.668,100——
2013-09-06$64.85$81.2215,100——
2013-09-05$66.44$83.2143,400——
2013-09-04$65.34$81.834,500——
2013-09-03$65.55$82.1017,300——
2013-08-30$65.06$81.489,000——
2013-08-29$66.26$82.995,000——
2013-08-28$65.21$81.674,600——
2013-08-27$64.71$80.879,000——
2013-08-26$64.57$80.6914,200——
2013-08-23$65.18$81.4628,400——
2013-08-22$66.34$82.917,600——
2013-08-21$66.37$82.9412,200——
2013-08-20$66.65$83.299,800——
2013-08-19$65.65$82.0421,300——
2013-08-16$63.67$79.579,200——
2013-08-15$61.93$77.4020,300——
2013-08-14$62.00$77.4827,800——
2013-08-13$63.17$78.959,500——
2013-08-12$61.63$77.029,000——
2013-08-09$58.79$73.477,900——
2013-08-08$60.84$76.037,700——
2013-08-07$64.39$80.4711,200——
2013-08-06$67.33$84.142,200——
2013-08-05$66.71$83.372,300——
2013-08-02$66.44$83.035,200——
2013-08-01$65.39$81.726,100——
2013-07-31$65.26$81.5614,000——
2013-07-30$64.00$79.983,700——
2013-07-29$63.92$79.889,600——
2013-07-26$63.50$79.365,600——
2013-07-25$63.25$79.0531,000——
2013-07-24$62.88$78.5810,700——
2013-07-23$63.79$79.7228,400——
2013-07-22$62.67$78.3210,100——
2013-07-19$62.60$78.2326,800——
2013-07-18$61.93$77.4010,700——
2013-07-17$60.98$76.215,900——
2013-07-16$60.34$75.4135,400——
2013-07-15$59.51$74.3725,700——
2013-07-12$58.28$72.8333,900——
2013-07-11$58.73$73.4054,000——
2013-07-10$57.60$71.9828,700——
2013-07-09$57.23$71.5210,800——
2013-07-08$56.93$71.159,100——
2013-07-05$56.61$70.758,300——
2013-07-03$55.23$69.025,500——
2013-07-02$54.79$68.4722,400——
2013-07-01$55.00$68.7359,100——
2013-06-28$54.13$67.6519,700——
2013-06-27$53.94$67.414,600——
2013-06-26$53.82$67.265,700——
2013-06-25$53.99$67.4723,600——
2013-06-24$53.67$67.0729,400——
2013-06-21$53.51$66.8735,800——
2013-06-20$52.62$65.7622,000——
2013-06-19$53.10$66.366,600——
2013-06-18$53.24$66.5412,400——
2013-06-17$53.18$66.4617,300——
2013-06-14$52.92$66.1429,000——
2013-06-13$53.62$67.0141,600——
2013-06-12$52.51$65.6226,300——
2013-06-11$52.23$65.2743,600——
2013-06-10$52.61$65.7516,300——
2013-06-07$52.50$65.6134,600——
2013-06-06$51.51$64.3731,900——
2013-06-05$52.11$65.1238,700——
2013-06-04$52.42$65.515,300——
2013-06-03$52.73$65.9017,400——
2013-05-31$52.94$66.1624,400——
2013-05-30$53.39$66.7241,900——
2013-05-29$53.03$66.2711,300——
2013-05-28$53.52$66.8912,200——
2013-05-24$52.38$65.4630,600——
2013-05-23$52.45$65.553,300——
2013-05-22$51.96$64.9427,000——
2013-05-21$53.24$66.3641,800——
2013-05-20$55.26$68.8836,900——
2013-05-17$54.89$68.4242,500——
2013-05-16$54.25$67.6226,700——
2013-05-15$54.25$67.6227,800——
2013-05-14$52.88$65.9134,300——
2013-05-13$52.90$65.943,200——
2013-05-10$51.54$64.2444,200——
2013-05-09$49.33$61.4928,900——
2013-05-08$48.67$60.6627,600——
2013-05-07$48.02$59.852,700——
2013-05-06$47.12$58.736,900——
2013-05-03$47.40$59.0820,300——
2013-05-02$47.45$59.1432,400——
2013-05-01$47.55$59.2710,000——
2013-04-30$49.36$61.522,200——
2013-04-29$49.23$61.3620,900——
2013-04-26$48.50$60.4521,000——
2013-04-25$49.20$61.324,300——
2013-04-24$49.56$61.777,100——
2013-04-23$49.69$61.948,300——
2013-04-22$49.60$61.827,000——
2013-04-19$49.85$62.1320,700——
2013-04-18$50.85$63.387,800——
2013-04-17$50.97$63.5323,500——
2013-04-16$52.00$64.8116,000——
2013-04-15$52.01$64.834,600——
2013-04-12$52.24$65.112,300——
2013-04-11$52.77$65.772,100——
2013-04-10$52.77$65.775,400——
2013-04-09$53.14$66.245,700——
2013-04-08$52.49$65.431,700——
2013-04-05$52.80$65.812,400——
2013-04-04$53.12$66.213,500——
2013-04-03$52.70$65.6913,200——
2013-04-02$51.96$64.7612,500——
2013-04-01$51.85$64.6372,900——
2013-03-28$52.78$65.7937,300——
2013-03-27$53.53$66.721,300——
2013-03-26$54.18$67.532,100——
2013-03-25$54.28$67.6618,000——
2013-03-22$54.30$67.68500——
2013-03-21$54.21$67.5712,900——
2013-03-20$54.41$67.823,200——
2013-03-19$53.70$66.9310,000——
2013-03-18$53.94$67.233,800——
2013-03-15$54.25$67.6222,700——
2013-03-14$53.97$67.272,400——
2013-03-13$53.70$66.931,100——
2013-03-12$53.38$66.531,600——
2013-03-11$53.56$66.762,200——
2013-03-08$53.99$67.301,900——
2013-03-07$53.43$66.60800——
2013-03-06$53.21$66.322,200——
2013-03-05$53.78$67.0334,200——
2013-03-04$53.38$66.537,100——
2013-03-01$53.00$66.061,900——
2013-02-28$53.06$66.1412,700——
2013-02-27$52.86$65.892,400——
2013-02-26$52.81$65.82300——
2013-02-25$52.75$65.754,200——
2013-02-22$53.20$66.144,200——
2013-02-21$53.21$66.155,400——
2013-02-20$52.80$65.648,400——
2013-02-19$53.12$66.046,700——
2013-02-15$52.42$65.1737,900——
2013-02-14$52.18$64.87600——
2013-02-13$52.06$64.723,900——
2013-02-12$52.40$65.141,300——
2013-02-11$52.35$65.0817,700——
2013-02-08$52.21$64.915,100——
2013-02-07$51.97$64.61900——
2013-02-06$52.30$65.025,100——
2013-02-05$52.74$65.562,800——
2013-02-04$52.09$64.769,500——
2013-02-01$52.24$64.942,600——
2013-01-31$51.99$64.6315,000——
2013-01-30$52.57$65.355,500——
2013-01-29$52.22$64.922,400——
2013-01-28$52.69$65.505,900——
2013-01-25$51.84$64.452,700——
2013-01-24$52.05$64.7121,000——
2013-01-23$52.11$64.781,200——
2013-01-22$52.28$64.992,900——
2013-01-18$52.12$64.795,500——
2013-01-17$52.63$65.432,000——
2013-01-16$52.33$65.0511,800——
2013-01-15$52.29$65.0033,600——
2013-01-14$52.52$65.292,300——
2013-01-11$52.37$65.106,300——
2013-01-10$53.00$65.898,100——
2013-01-09$52.97$65.8523,200——
2013-01-08$52.75$65.5826,800——
2013-01-07$53.30$66.2632,700——
2013-01-04$53.90$67.014,000——
2013-01-03$52.60$65.395,500——
2013-01-02$52.73$65.5512,400——