Mesa Laboratories, Inc. ( MLAB) - Price History

Monthly price history for MLAB (Mesa Laboratories, Inc.)

DateAdjusted priceReal price
September 2026 $127.83 $127.83
August 2026 $127.87 $127.87
July 2026 $100.68 $100.81
June 2026 $99.43 $99.55
May 2026 $101.89 $102.02
April 2026 $99.72 $100
March 2026 $88.17 $88.42
February 2026 $96.30 $96.57
January 2026 $78.41 $78.76
December 2025 $78.15 $78.50
November 2025 $79.84 $80.20
October 2025 $71.43 $71.89
September 2025 $66.58 $67.01
August 2025 $67.31 $67.75
July 2025 $75.81 $76.48
June 2025 $93.39 $94.22
May 2025 $99.73 $100.62
April 2025 $114.06 $115.25
March 2025 $117.44 $118.66
February 2025 $137.94 $139.38
January 2025 $136.11 $137.69
December 2024 $130.36 $131.87
November 2024 $115.80 $117.14
October 2024 $112.58 $114.04
September 2024 $128.20 $129.86
August 2024 $131.98 $133.69
July 2024 $112.92 $114.52
June 2024 $85.56 $86.77
May 2024 $94.36 $95.70
April 2024 $104.44 $106.08
March 2024 $108.04 $109.73
February 2024 $107.51 $109.19
January 2024 $90.07 $91.62
December 2023 $103 $104.77
November 2023 $83.93 $85.37
October 2023 $92.08 $93.83
September 2023 $103.11 $105.07
August 2023 $140.68 $143.36
July 2023 $126.11 $128.66
June 2023 $125.96 $128.50
May 2023 $126.92 $129.49
April 2023 $163.02 $166.51
March 2023 $171.06 $174.73
February 2023 $172.82 $176.52
January 2023 $190.28 $194.54
December 2022 $162.57 $166.21
November 2022 $165.46 $169.17
October 2022 $129.19 $132.21
September 2022 $137.62 $140.83
August 2022 $166.96 $170.86
July 2022 $208.19 $213.25
June 2022 $199.10 $203.94
May 2022 $204.29 $209.25
April 2022 $208.40 $213.63
March 2022 $248.64 $254.88
February 2022 $249.08 $255.33
January 2022 $277.20 $284.33
December 2021 $319.86 $328.09
November 2021 $301.05 $308.79
October 2021 $297.88 $305.70
September 2021 $294.63 $302.36
August 2021 $260.09 $266.92
July 2021 $286.81 $294.51
June 2021 $264.08 $271.17
May 2021 $239.63 $246.06
April 2021 $241.99 $248.65
March 2021 $236.98 $243.50
February 2021 $264.63 $271.91
January 2021 $269.56 $277.14
December 2020 $278.80 $286.64
November 2020 $264.33 $271.76
October 2020 $254.11 $261.41
September 2020 $247.65 $254.76
August 2020 $239.06 $245.92
July 2020 $230.17 $236.94
June 2020 $210.61 $216.80
May 2020 $256.70 $264.25
April 2020 $231.06 $238
March 2020 $219.50 $226.09
February 2020 $232.31 $239.29
January 2020 $254.63 $262.44
December 2019 $241.98 $249.40
November 2019 $227.15 $234.12
October 2019 $220.82 $227.75
September 2019 $230.54 $237.77
August 2019 $214.50 $221.23
July 2019 $243.84 $251.68
June 2019 $236.73 $244.34
May 2019 $241.90 $249.68
April 2019 $229.17 $236.69
March 2019 $223.18 $230.50
February 2019 $222.78 $230.09
January 2019 $219.19 $226.53
December 2018 $201.63 $208.39
November 2018 $214.16 $221.34
October 2018 $176.63 $182.69
September 2018 $179.46 $185.62
August 2018 $194.09 $200.75
July 2018 $195.37 $202.23
June 2018 $203.92 $211.08
May 2018 $153.68 $159.08
April 2018 $162.44 $168.31
March 2018 $143.26 $148.44
February 2018 $126.43 $131
January 2018 $136.42 $141.51
December 2017 $119.82 $124.30
November 2017 $129.73 $134.58
October 2017 $153.53 $159.45
September 2017 $143.77 $149.32
August 2017 $131.50 $136.57
July 2017 $139 $144.53
June 2017 $137.82 $143.31
May 2017 $150.35 $156.34
April 2017 $134.32 $139.82
March 2017 $117.88 $122.70
February 2017 $120.11 $125.02
January 2017 $114.31 $119.14
December 2016 $117.78 $122.75
November 2016 $119.03 $124.06
October 2016 $120.98 $126.24
September 2016 $109.59 $114.36
August 2016 $107.68 $112.36
July 2016 $110.64 $115.63
June 2016 $117.70 $123
May 2016 $94.38 $98.63
April 2016 $96.28 $100.78
March 2016 $92.05 $96.35
February 2016 $85.96 $89.98
January 2016 $99.18 $104
December 2015 $94.89 $99.50
November 2015 $103.19 $108.20
October 2015 $106.51 $111.85
September 2015 $106.08 $111.40
August 2015 $103.23 $108.40
July 2015 $98.45 $103.54
June 2015 $84.53 $88.90
May 2015 $83.92 $88.26
April 2015 $80.57 $84.89
March 2015 $68.53 $72.20
February 2015 $70.12 $73.87
January 2015 $72.15 $76.17
December 2014 $73.23 $77.31
November 2014 $69.82 $73.71
October 2014 $72.18 $76.37
September 2014 $54.61 $57.78
August 2014 $67.29 $71.20
July 2014 $72.12 $76.47
June 2014 $79.19 $83.96
May 2014 $75.47 $80.02
April 2014 $80.67 $85.70
March 2014 $84.96 $90.25
February 2014 $82.27 $87.40
January 2014 $75.43 $80.27
December 2013 $73.84 $78.58
November 2013 $77.77 $82.76
October 2013 $65.31 $69.63
September 2013 $63.41 $67.61
August 2013 $61.02 $65.06
July 2013 $61.08 $65.26
June 2013 $50.66 $54.13
May 2013 $49.55 $52.94
April 2013 $46.08 $49.36
March 2013 $49.27 $52.78
February 2013 $49.53 $53.06
January 2013 $48.40 $51.99
December 2012 $46.65 $50.11
November 2012 $44.10 $47.37
October 2012 $45.27 $48.77
September 2012 $44.91 $48.38
August 2012 $43.66 $47.03
July 2012 $42.86 $46.30
June 2012 $43.04 $46.49
May 2012 $41.43 $44.75
April 2012 $45.83 $49.64
March 2012 $45.54 $49.32
February 2012 $49.38 $53.49
January 2012 $40.93 $44.45
December 2011 $38.16 $41.44
November 2011 $37.70 $40.94
October 2011 $34.44 $37.52
September 2011 $32.44 $35.34
August 2011 $30.78 $33.53
July 2011 $30.24 $33.06
June 2011 $28.90 $31.59
May 2011 $27.72 $30.30
April 2011 $27.97 $30.70
March 2011 $26.24 $28.80
February 2011 $27.56 $30.25
January 2011 $25.79 $28.42
December 2010 $27.22 $30
November 2010 $23.91 $26.35
October 2010 $22.58 $25
September 2010 $20.77 $23
August 2010 $20.52 $22.72
July 2010 $21.52 $23.95
June 2010 $21.61 $24.05
May 2010 $20.58 $22.91
April 2010 $23.09 $25.82
March 2010 $23.21 $25.96
February 2010 $23.18 $25.92
January 2010 $24.17 $27.14
December 2009 $23.01 $25.84
November 2009 $21.41 $24.04
October 2009 $21.28 $24
September 2009 $20.29 $22.89
August 2009 $19.52 $22.02
July 2009 $19.42 $22
June 2009 $17.31 $19.61
May 2009 $17.65 $20
April 2009 $17.56 $20
March 2009 $14.05 $16
February 2009 $15.82 $18.01
January 2009 $17.55 $20.10
December 2008 $15.28 $17.50
November 2008 $16.14 $18.49
October 2008 $14.76 $17
September 2008 $18.45 $21.25
August 2008 $17.80 $20.50
July 2008 $18.19 $21.05
June 2008 $20.74 $24
May 2008 $17.37 $20.10
April 2008 $18.75 $21.80
March 2008 $18.86 $21.93
February 2008 $20.64 $24
January 2008 $19.43 $22.69
December 2007 $21.41 $25
November 2007 $21.32 $24.90
October 2007 $19.21 $22.53
September 2007 $17.69 $20.75
August 2007 $18.85 $22.11
July 2007 $20.53 $24.17
June 2007 $19.79 $23.30
May 2007 $20.93 $24.65
April 2007 $16.19 $19.15
March 2007 $16.07 $19
February 2007 $16.80 $19.87
January 2007 $17.90 $21.25
December 2006 $15.95 $18.94
November 2006 $16.42 $19.50
October 2006 $14.96 $17.93
September 2006 $14.31 $17.15
August 2006 $14.64 $17.55
July 2006 $12.67 $15.25
June 2006 $12.88 $15.50
May 2006 $12.25 $14.75
April 2006 $12.07 $14.60
March 2006 $11.67 $14.11
February 2006 $12.40 $15
January 2006 $13.16 $15.99
December 2005 $12.30 $14.95
November 2005 $12.92 $15.70
October 2005 $9.28 $11.51
September 2005 $10.28 $12.75
August 2005 $9.92 $12.30
July 2005 $10.60 $13.21
June 2005 $11.18 $13.93
May 2005 $9.87 $12.30
April 2005 $9.98 $12.50
March 2005 $10.98 $13.75
February 2005 $9.99 $12.51
January 2005 $9.54 $12
December 2004 $10.16 $12.78
November 2004 $9.34 $11.75
October 2004 $9.46 $12.17
September 2004 $9.15 $11.77
August 2004 $8.32 $10.70
July 2004 $7.68 $9.92
June 2004 $7.63 $9.86
May 2004 $7.56 $9.77
April 2004 $7.51 $9.75
March 2004 $7.35 $9.55
February 2004 $6.97 $9.05
January 2004 $7.42 $9.69
December 2003 $7.62 $9.96
November 2003 $6.97 $9.10
October 2003 $5.99 $8
September 2003 $6.74 $9.01
August 2003 $6.62 $8.84
July 2003 $5.62 $7.50
June 2003 $5.25 $7.01
May 2003 $5.20 $6.95
April 2003 $4.64 $6.20
March 2003 $4.60 $6.15
February 2003 $5.07 $6.77
January 2003 $5.16 $6.89
December 2002 $4.96 $6.62
November 2002 $4.82 $6.44
October 2002 $4.84 $6.46
September 2002 $4.83 $6.45
August 2002 $4.38 $5.85
July 2002 $4.39 $5.86
June 2002 $4.52 $6.04
May 2002 $4.81 $6.42
April 2002 $5.24 $7
March 2002 $5.76 $7.70
February 2002 $5.23 $6.99
January 2002 $4.87 $6.50
December 2001 $4.50 $6.01
November 2001 $4.39 $5.86
October 2001 $4.12 $5.50
September 2001 $3.59 $4.80
August 2001 $3.44 $4.59
July 2001 $3.32 $4.43
June 2001 $3.59 $4.80
May 2001 $3.86 $5.15
April 2001 $3.74 $5
March 2001 $3.74 $5
February 2001 $3.84 $5.12
January 2001 $4.73 $6.31
December 2000 $4.49 $6
November 2000 $4.49 $6
October 2000 $4.40 $5.88
September 2000 $4.12 $5.50
August 2000 $3.98 $5.31
July 2000 $4.21 $5.62
June 2000 $4.12 $5.50
May 2000 $3.28 $4.38
April 2000 $3.37 $4.50
March 2000 $3.23 $4.31
February 2000 $3.56 $4.75
January 2000 $2.95 $3.94
December 1999 $2.85 $3.81
November 1999 $2.76 $3.69
October 1999 $3 $4
September 1999 $3.28 $4.38
August 1999 $3.70 $4.94
July 1999 $3.70 $4.94
June 1999 $3.74 $5
May 1999 $3.46 $4.62
April 1999 $3.93 $5.25
March 1999 $3.74 $5
February 1999 $3.56 $4.75
January 1999 $3.37 $4.50
December 1998 $3.28 $4.38
November 1998 $3.18 $4.25
October 1998 $3.56 $4.75
September 1998 $3.18 $4.25
August 1998 $3.60 $4.81
July 1998 $3.74 $5
June 1998 $3.84 $5.12
May 1998 $4.21 $5.62
April 1998 $4.49 $6
March 1998 $4.35 $5.81
February 1998 $4.59 $6.12
January 1998 $4.40 $5.88
December 1997 $5.05 $6.75
November 1997 $5.80 $7.75
October 1997 $4.96 $6.62
September 1997 $4.91 $6.56
August 1997 $4.21 $5.62
July 1997 $4.02 $5.38
June 1997 $4.49 $6
May 1997 $4.49 $6
April 1997 $3.93 $5.25
March 1997 $3.74 $5
February 1997 $4.21 $5.62
January 1997 $4.49 $6
December 1996 $4.02 $5.38
November 1996 $4.77 $6.38
October 1996 $4.77 $6.38
September 1996 $4.96 $6.62
August 1996 $4.96 $6.62
July 1996 $5.15 $6.88
June 1996 $6.46 $8.62
May 1996 $6.74 $9
April 1996 $5.80 $7.75
March 1996 $5.43 $7.25
February 1996 $4.68 $6.25
January 1996 $3.65 $4.88
December 1995 $3.46 $4.62
November 1995 $3.23 $4.31
October 1995 $3.09 $4.12
September 1995 $3 $4
August 1995 $2.67 $3.56
July 1995 $2.62 $3.50
June 1995 $2.62 $3.50
May 1995 $2.11 $2.81
April 1995 $1.96 $2.62
March 1995 $1.96 $2.62
February 1995 $1.82 $2.44
January 1995 $1.87 $2.50
December 1994 $1.78 $2.38
November 1994 $1.82 $2.44
October 1994 $1.87 $2.50
September 1994 $2.06 $2.75
August 1994 $1.96 $2.62
July 1994 $1.96 $2.62
June 1994 $2.25 $3
May 1994 $1.87 $2.50
April 1994 $1.94 $2.59
March 1994 $2.25 $3
February 1994 $2.29 $3.06
January 1994 $2.29 $3.06
December 1993 $2.25 $3
November 1993 $2.29 $3.06
October 1993 $2.53 $3.38
September 1993 $1.78 $2.38
August 1993 $1.82 $2.44
July 1993 $1.96 $2.62
June 1993 $2.06 $2.75
May 1993 $2.15 $2.88
April 1993 $1.87 $2.50
March 1993 $1.96 $2.62
February 1993 $1.92 $2.56
January 1993 $2.34 $3.12
December 1992 $2.29 $3.06
November 1992 $2.48 $3.31
October 1992 $2.06 $2.75
September 1992 $2.11 $2.81
August 1992 $2.15 $2.88
July 1992 $2.06 $2.75
June 1992 $2.11 $2.81
May 1992 $2.15 $2.88
April 1992 $2.29 $3.06
March 1992 $2.53 $3.38
February 1992 $2.81 $3.75
January 1992 $3.23 $4.31
December 1991 $2.71 $3.62
November 1991 $2.90 $3.88
October 1991 $2.76 $3.69
September 1991 $2.43 $3.25
August 1991 $3 $4
July 1991 $3.18 $4.25
June 1991 $3.14 $4.19
May 1991 $3.56 $4.75
April 1991 $2.53 $3.38
March 1991 $1.64 $2.19
February 1991 $1.26 $1.69
January 1991 $0.84 $1.12
December 1990 $0.56 $0.75
November 1990 $0.61 $0.81
October 1990 $0.66 $0.88
September 1990 $0.75 $1
August 1990 $0.98 $1.31
July 1990 $1.12 $1.50
June 1990 $1.03 $1.38
May 1990 $0.66 $0.88
April 1990 $0.56 $0.75
March 1990 $0.47 $0.62
February 1990 $0.37 $0.50
January 1990 $0.28 $0.38
December 1989 $0.42 $0.56
November 1989 $0.42 $0.56
October 1989 $0.47 $0.62
September 1989 $0.37 $0.50
August 1989 $0.28 $0.38
July 1989 $0.28 $0.38
June 1989 $0.33 $0.44
May 1989 $0.23 $0.31
April 1989 $0.28 $0.38
March 1989 $0.28 $0.38
February 1989 $0.19 $0.25
January 1989 $0.19 $0.25
December 1988 $0.19 $0.25
November 1988 $0.19 $0.25
October 1988 $0.19 $0.25
September 1988 $0.19 $0.25
August 1988 $0.19 $0.25
July 1988 $0.19 $0.25
June 1988 $0.19 $0.25
May 1988 $0.19 $0.25
April 1988 $0.19 $0.25
March 1988 $0.19 $0.25
February 1988 $0.19 $0.25
January 1988 $0.19 $0.25
December 1987 $0.19 $0.25
November 1987 $0.19 $0.25
October 1987 $0.19 $0.25
September 1987 $0.37 $0.50
August 1987 $0.37 $0.50
July 1987 $0.37 $0.50
June 1987 $0.37 $0.50
May 1987 $0.47 $0.62
April 1987 $0.56 $0.75
March 1987 $0.56 $0.75
February 1987 $0.56 $0.75
January 1987 $0.56 $0.75
December 1986 $0.47 $0.62
November 1986 $0.56 $0.75
October 1986 $0.56 $0.75
September 1986 $0.56 $0.75
August 1986 $0.56 $0.75
July 1986 $0.75 $1
June 1986 $0.94 $1.25
May 1986 $1.12 $1.50
April 1986 $1.03 $1.38
March 1986 $0.84 $1.12
February 1986 $0.75 $1
January 1986 $0.75 $1
December 1985 $0.75 $1
November 1985 $0.75 $1
October 1985 $0.75 $1
September 1985 $0.94 $1.25
August 1985 $1.87 $2.50
July 1985 $1.96 $2.62
June 1985 $2.25 $3
May 1985 $2.43 $3.25
April 1985 $2.62 $3.50
March 1985 $2.43 $3.25
February 1985 $2.25 $3
January 1985 $2.34 $3.12
December 1984 $2.25 $3
November 1984 $2.34 $3.12
October 1984 $2.62 $3.50
September 1984 $2.81 $3.75
August 1984 $3.46 $4.62
July 1984 $3 $4
June 1984 $3.09 $4.12
May 1984 $2.90 $3.88
April 1984 $2.90 $3.88
March 1984 $2.25 $3
February 1984 $2.25 $3

MLAB

Price: $127.83

52 week price:
55.45
130.65

Dividend Yield: 0.57%

5-year range yield:
0.21%
0.83%

Forward Dividend Yield: 0.50%

Payout Ratio: -1.38%

Payout Ratio Range:
-156.47%
189.58%

Dividend Per Share: 0.64 USD

Earnings Per Share: 0.85 USD

P/E Ratio: 124.75

Exchange: NMS

Sector: Technology

Industry: Scientific & Technical Instruments

Country: United States

Volume: 46174

Ebitda: -7.6 million

Market Capitalization: 593.4 million

Average Dividend Frequency: 4

Years Paying Dividends: 24

DGR20: 2.59%

Links: