Mesa Laboratories, Inc. - Price History
Monthly price history for MLAB (Mesa Laboratories, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $99.40 | $99.40 |
| March 2024 | $109.73 | $109.73 |
| February 2024 | $109.19 | $109.19 |
| January 2024 | $91.48 | $91.62 |
| December 2023 | $104.61 | $104.77 |
| November 2023 | $85.24 | $85.37 |
| October 2023 | $93.52 | $93.83 |
| September 2023 | $104.72 | $105.07 |
| August 2023 | $142.89 | $143.36 |
| July 2023 | $128.09 | $128.66 |
| June 2023 | $127.93 | $128.50 |
| May 2023 | $128.91 | $129.49 |
| April 2023 | $165.57 | $166.51 |
| March 2023 | $173.74 | $174.73 |
| February 2023 | $175.52 | $176.52 |
| January 2023 | $193.26 | $194.54 |
| December 2022 | $165.12 | $166.21 |
| November 2022 | $168.06 | $169.17 |
| October 2022 | $131.22 | $132.21 |
| September 2022 | $139.77 | $140.83 |
| August 2022 | $169.58 | $170.86 |
| July 2022 | $211.45 | $213.25 |
| June 2022 | $202.22 | $203.94 |
| May 2022 | $207.49 | $209.25 |
| April 2022 | $211.67 | $213.63 |
| March 2022 | $252.54 | $254.88 |
| February 2022 | $252.99 | $255.33 |
| January 2022 | $281.54 | $284.33 |
| December 2021 | $328.44 | $331.69 |
| November 2021 | $305.76 | $308.79 |
| October 2021 | $302.55 | $305.70 |
| September 2021 | $299.24 | $302.36 |
| August 2021 | $264.17 | $266.92 |
| July 2021 | $291.30 | $294.51 |
| June 2021 | $268.22 | $271.17 |
| May 2021 | $243.38 | $246.06 |
| April 2021 | $245.78 | $248.65 |
| March 2021 | $240.69 | $243.50 |
| February 2021 | $268.78 | $271.91 |
| January 2021 | $273.79 | $277.14 |
| December 2020 | $283.17 | $286.64 |
| November 2020 | $268.47 | $271.76 |
| October 2020 | $258.10 | $261.41 |
| September 2020 | $251.53 | $254.76 |
| August 2020 | $242.80 | $245.92 |
| July 2020 | $233.78 | $236.94 |
| June 2020 | $213.91 | $216.80 |
| May 2020 | $260.73 | $264.25 |
| April 2020 | $234.68 | $238 |
| March 2020 | $222.94 | $226.09 |
| February 2020 | $235.95 | $239.29 |
| January 2020 | $258.62 | $262.44 |
| December 2019 | $245.77 | $249.40 |
| November 2019 | $230.71 | $234.12 |
| October 2019 | $224.28 | $227.75 |
| September 2019 | $234.15 | $237.77 |
| August 2019 | $217.86 | $221.23 |
| July 2019 | $247.66 | $251.68 |
| June 2019 | $240.44 | $244.34 |
| May 2019 | $245.70 | $249.68 |
| April 2019 | $232.76 | $236.69 |
| March 2019 | $226.68 | $230.50 |
| February 2019 | $226.27 | $230.09 |
| January 2019 | $222.62 | $226.53 |
| December 2018 | $204.79 | $208.39 |
| November 2018 | $217.52 | $221.34 |
| October 2018 | $179.40 | $182.69 |
| September 2018 | $182.28 | $185.62 |
| August 2018 | $197.14 | $200.75 |
| July 2018 | $198.43 | $202.23 |
| June 2018 | $207.12 | $211.08 |
| May 2018 | $156.09 | $159.08 |
| April 2018 | $164.98 | $168.31 |
| March 2018 | $145.51 | $148.44 |
| February 2018 | $128.41 | $131 |
| January 2018 | $138.55 | $141.51 |
| December 2017 | $121.70 | $124.30 |
| November 2017 | $131.77 | $134.58 |
| October 2017 | $155.93 | $159.45 |
| September 2017 | $146.03 | $149.32 |
| August 2017 | $133.56 | $136.57 |
| July 2017 | $141.17 | $144.53 |
| June 2017 | $139.98 | $143.31 |
| May 2017 | $152.71 | $156.34 |
| April 2017 | $136.43 | $139.82 |
| March 2017 | $119.72 | $122.70 |
| February 2017 | $121.99 | $125.02 |
| January 2017 | $116.10 | $119.14 |
| December 2016 | $119.62 | $122.75 |
| November 2016 | $120.90 | $124.06 |
| October 2016 | $122.87 | $126.24 |
| September 2016 | $111.31 | $114.36 |
| August 2016 | $109.36 | $112.36 |
| July 2016 | $112.38 | $115.63 |
| June 2016 | $119.54 | $123 |
| May 2016 | $95.86 | $98.63 |
| April 2016 | $97.79 | $100.78 |
| March 2016 | $93.49 | $96.35 |
| February 2016 | $87.31 | $89.98 |
| January 2016 | $100.74 | $104 |
| December 2015 | $96.38 | $99.50 |
| November 2015 | $104.80 | $108.20 |
| October 2015 | $108.18 | $111.85 |
| September 2015 | $107.75 | $111.40 |
| August 2015 | $104.84 | $108.40 |
| July 2015 | $100 | $103.54 |
| June 2015 | $85.86 | $88.90 |
| May 2015 | $85.24 | $88.26 |
| April 2015 | $81.84 | $84.89 |
| March 2015 | $69.60 | $72.20 |
| February 2015 | $71.21 | $73.87 |
| January 2015 | $73.28 | $76.17 |
| December 2014 | $74.37 | $77.31 |
| November 2014 | $70.91 | $73.71 |
| October 2014 | $73.31 | $76.37 |
| September 2014 | $55.46 | $57.78 |
| August 2014 | $68.35 | $71.20 |
| July 2014 | $73.25 | $76.47 |
| June 2014 | $80.43 | $83.96 |
| May 2014 | $76.65 | $80.02 |
| April 2014 | $81.94 | $85.70 |
| March 2014 | $86.29 | $90.25 |
| February 2014 | $83.56 | $87.40 |
| January 2014 | $76.62 | $80.27 |
| December 2013 | $75 | $78.58 |
| November 2013 | $78.99 | $82.76 |
| October 2013 | $66.33 | $69.63 |
| September 2013 | $64.41 | $67.61 |
| August 2013 | $61.98 | $65.06 |
| July 2013 | $62.03 | $65.26 |
| June 2013 | $51.46 | $54.13 |
| May 2013 | $50.32 | $52.94 |
| April 2013 | $46.80 | $49.36 |
| March 2013 | $50.04 | $52.78 |
| February 2013 | $50.30 | $53.06 |
| January 2013 | $49.16 | $51.99 |
| December 2012 | $47.38 | $50.11 |
| November 2012 | $44.79 | $47.37 |
| October 2012 | $45.98 | $48.77 |
| September 2012 | $45.62 | $48.38 |
| August 2012 | $44.34 | $47.03 |
| July 2012 | $43.54 | $46.30 |
| June 2012 | $43.71 | $46.49 |
| May 2012 | $42.08 | $44.75 |
| April 2012 | $46.55 | $49.64 |
| March 2012 | $46.25 | $49.32 |
| February 2012 | $50.16 | $53.49 |
| January 2012 | $41.58 | $44.45 |
| December 2011 | $38.76 | $41.44 |
| November 2011 | $38.29 | $40.94 |
| October 2011 | $34.98 | $37.52 |
| September 2011 | $32.95 | $35.34 |
| August 2011 | $31.26 | $33.53 |
| July 2011 | $30.72 | $33.06 |
| June 2011 | $29.35 | $31.59 |
| May 2011 | $28.15 | $30.30 |
| April 2011 | $28.41 | $30.70 |
| March 2011 | $26.65 | $28.80 |
| February 2011 | $27.99 | $30.25 |
| January 2011 | $26.19 | $28.42 |
| December 2010 | $27.65 | $30 |
| November 2010 | $24.28 | $26.35 |
| October 2010 | $22.93 | $25 |
| September 2010 | $21.10 | $23 |
| August 2010 | $20.84 | $22.72 |
| July 2010 | $21.85 | $23.95 |
| June 2010 | $21.94 | $24.04 |
| May 2010 | $20.90 | $22.91 |
| April 2010 | $23.45 | $25.82 |
| March 2010 | $23.58 | $25.96 |
| February 2010 | $23.54 | $25.92 |
| January 2010 | $24.54 | $27.14 |
| December 2009 | $23.37 | $25.84 |
| November 2009 | $21.74 | $24.04 |
| October 2009 | $21.61 | $24 |
| September 2009 | $20.61 | $22.89 |
| August 2009 | $19.82 | $22.02 |
| July 2009 | $19.72 | $22 |
| June 2009 | $17.58 | $19.61 |
| May 2009 | $17.93 | $20 |
| April 2009 | $17.84 | $20 |
| March 2009 | $14.27 | $16 |
| February 2009 | $16.06 | $18.01 |
| January 2009 | $17.82 | $20.10 |
| December 2008 | $15.52 | $17.50 |
| November 2008 | $16.39 | $18.49 |
| October 2008 | $14.99 | $17 |
| September 2008 | $18.74 | $21.25 |
| August 2008 | $18.08 | $20.50 |
| July 2008 | $18.47 | $21.04 |
| June 2008 | $21.07 | $24 |
| May 2008 | $17.64 | $20.10 |
| April 2008 | $19.04 | $21.80 |
| March 2008 | $19.15 | $21.93 |
| February 2008 | $20.97 | $24 |
| January 2008 | $19.74 | $22.69 |
| December 2007 | $21.75 | $25 |
| November 2007 | $21.66 | $24.90 |
| October 2007 | $19.51 | $22.53 |
| September 2007 | $17.97 | $20.75 |
| August 2007 | $19.15 | $22.11 |
| July 2007 | $20.85 | $24.17 |
| June 2007 | $20.10 | $23.30 |
| May 2007 | $21.26 | $24.65 |
| April 2007 | $16.45 | $19.15 |
| March 2007 | $16.32 | $19 |
| February 2007 | $17.06 | $19.87 |
| January 2007 | $18.18 | $21.25 |
| December 2006 | $16.20 | $18.94 |
| November 2006 | $16.52 | $19.50 |
| October 2006 | $15.19 | $17.93 |
| September 2006 | $14.53 | $17.15 |
| August 2006 | $14.87 | $17.55 |
| July 2006 | $12.87 | $15.25 |
| June 2006 | $13.08 | $15.50 |
| May 2006 | $12.44 | $14.75 |
| April 2006 | $12.26 | $14.60 |
| March 2006 | $11.85 | $14.11 |
| February 2006 | $12.54 | $15 |
| January 2006 | $13.36 | $15.99 |
| December 2005 | $12.50 | $14.95 |
| November 2005 | $13.12 | $15.70 |
| October 2005 | $9.43 | $11.51 |
| September 2005 | $10.44 | $12.75 |
| August 2005 | $10.08 | $12.30 |
| July 2005 | $10.77 | $13.21 |
| June 2005 | $11.36 | $13.93 |
| May 2005 | $10.03 | $12.30 |
| April 2005 | $10.14 | $12.50 |
| March 2005 | $11.16 | $13.75 |
| February 2005 | $10.15 | $12.51 |
| January 2005 | $9.69 | $12 |
| December 2004 | $10.32 | $12.78 |
| November 2004 | $9.49 | $11.75 |
| October 2004 | $9.61 | $12.17 |
| September 2004 | $9.30 | $11.77 |
| August 2004 | $8.45 | $10.70 |
| July 2004 | $7.80 | $9.92 |
| June 2004 | $7.75 | $9.86 |
| May 2004 | $7.68 | $9.77 |
| April 2004 | $7.63 | $9.75 |
| March 2004 | $7.47 | $9.55 |
| February 2004 | $7.08 | $9.05 |
| January 2004 | $7.54 | $9.69 |
| December 2003 | $7.75 | $9.96 |
| November 2003 | $7.08 | $9.10 |
| October 2003 | $6.09 | $8 |
| September 2003 | $6.85 | $9.01 |
| August 2003 | $6.72 | $8.84 |
| July 2003 | $5.71 | $7.50 |
| June 2003 | $5.33 | $7.01 |
| May 2003 | $5.29 | $6.95 |
| April 2003 | $4.72 | $6.20 |
| March 2003 | $4.68 | $6.15 |
| February 2003 | $5.15 | $6.77 |
| January 2003 | $5.24 | $6.89 |
| December 2002 | $5.04 | $6.62 |
| November 2002 | $4.90 | $6.44 |
| October 2002 | $4.91 | $6.46 |
| September 2002 | $4.91 | $6.45 |
| August 2002 | $4.45 | $5.85 |
| July 2002 | $4.46 | $5.86 |
| June 2002 | $4.60 | $6.04 |
| May 2002 | $4.88 | $6.42 |
| April 2002 | $5.32 | $7 |
| March 2002 | $5.86 | $7.70 |
| February 2002 | $5.32 | $6.99 |
| January 2002 | $4.94 | $6.50 |
| December 2001 | $4.57 | $6.01 |
| November 2001 | $4.46 | $5.86 |
| October 2001 | $4.18 | $5.50 |
| September 2001 | $3.65 | $4.80 |
| August 2001 | $3.49 | $4.59 |
| July 2001 | $3.37 | $4.43 |
| June 2001 | $3.65 | $4.80 |
| May 2001 | $3.92 | $5.15 |
| April 2001 | $3.80 | $5 |
| March 2001 | $3.80 | $5 |
| February 2001 | $3.90 | $5.12 |
| January 2001 | $4.80 | $6.31 |
| December 2000 | $4.56 | $6 |
| November 2000 | $4.56 | $6 |
| October 2000 | $4.47 | $5.88 |
| September 2000 | $4.18 | $5.50 |
| August 2000 | $4.04 | $5.31 |
| July 2000 | $4.28 | $5.62 |
| June 2000 | $4.18 | $5.50 |
| May 2000 | $3.33 | $4.38 |
| April 2000 | $3.42 | $4.50 |
| March 2000 | $3.28 | $4.31 |
| February 2000 | $3.61 | $4.75 |
| January 2000 | $3 | $3.94 |
| December 1999 | $2.90 | $3.81 |
| November 1999 | $2.80 | $3.69 |
| October 1999 | $3.04 | $4 |
| September 1999 | $3.33 | $4.38 |
| August 1999 | $3.76 | $4.94 |
| July 1999 | $3.76 | $4.94 |
| June 1999 | $3.80 | $5 |
| May 1999 | $3.52 | $4.62 |
| April 1999 | $3.99 | $5.25 |
| March 1999 | $3.80 | $5 |
| February 1999 | $3.61 | $4.75 |
| January 1999 | $3.42 | $4.50 |
| December 1998 | $3.33 | $4.38 |
| November 1998 | $3.23 | $4.25 |
| October 1998 | $3.61 | $4.75 |
| September 1998 | $3.23 | $4.25 |
| August 1998 | $3.66 | $4.81 |
| July 1998 | $3.80 | $5 |
| June 1998 | $3.90 | $5.12 |
| May 1998 | $4.28 | $5.62 |
| April 1998 | $4.56 | $6 |
| March 1998 | $4.42 | $5.81 |
| February 1998 | $4.66 | $6.12 |
| January 1998 | $4.47 | $5.88 |
| December 1997 | $5.14 | $6.75 |
| November 1997 | $5.90 | $7.75 |
| October 1997 | $5.04 | $6.62 |
| September 1997 | $4.99 | $6.56 |
| August 1997 | $4.28 | $5.62 |
| July 1997 | $4.09 | $5.38 |
| June 1997 | $4.56 | $6 |
| May 1997 | $4.56 | $6 |
| April 1997 | $3.99 | $5.25 |
| March 1997 | $3.80 | $5 |
| February 1997 | $4.28 | $5.62 |
| January 1997 | $4.56 | $6 |
| December 1996 | $4.09 | $5.38 |
| November 1996 | $4.85 | $6.38 |
| October 1996 | $4.85 | $6.38 |
| September 1996 | $5.04 | $6.62 |
| August 1996 | $5.04 | $6.62 |
| July 1996 | $5.23 | $6.88 |
| June 1996 | $6.56 | $8.62 |
| May 1996 | $6.85 | $9 |
| April 1996 | $5.90 | $7.75 |
| March 1996 | $5.52 | $7.25 |
| February 1996 | $4.76 | $6.25 |
| January 1996 | $3.71 | $4.88 |
| December 1995 | $3.52 | $4.62 |
| November 1995 | $3.28 | $4.31 |
| October 1995 | $3.14 | $4.12 |
| September 1995 | $3.04 | $4 |
| August 1995 | $2.71 | $3.56 |
| July 1995 | $2.66 | $3.50 |
| June 1995 | $2.66 | $3.50 |
| May 1995 | $2.14 | $2.81 |
| April 1995 | $2 | $2.62 |
| March 1995 | $2 | $2.62 |
| February 1995 | $1.85 | $2.44 |
| January 1995 | $1.90 | $2.50 |
| December 1994 | $1.81 | $2.38 |
| November 1994 | $1.85 | $2.44 |
| October 1994 | $1.90 | $2.50 |
| September 1994 | $2.09 | $2.75 |
| August 1994 | $2 | $2.62 |
| July 1994 | $2 | $2.62 |
| June 1994 | $2.28 | $3 |
| May 1994 | $1.90 | $2.50 |
| April 1994 | $1.97 | $2.59 |
| March 1994 | $2.28 | $3 |
| February 1994 | $2.33 | $3.06 |
| January 1994 | $2.33 | $3.06 |
| December 1993 | $2.28 | $3 |
| November 1993 | $2.33 | $3.06 |
| October 1993 | $2.57 | $3.38 |
| September 1993 | $1.81 | $2.38 |
| August 1993 | $1.85 | $2.44 |
| July 1993 | $2 | $2.62 |
| June 1993 | $2.09 | $2.75 |
| May 1993 | $2.19 | $2.88 |
| April 1993 | $1.90 | $2.50 |
| March 1993 | $2 | $2.62 |
| February 1993 | $1.95 | $2.56 |
| January 1993 | $2.38 | $3.12 |
| December 1992 | $2.33 | $3.06 |
| November 1992 | $2.52 | $3.31 |
| October 1992 | $2.09 | $2.75 |
| September 1992 | $2.14 | $2.81 |
| August 1992 | $2.19 | $2.88 |
| July 1992 | $2.09 | $2.75 |
| June 1992 | $2.14 | $2.81 |
| May 1992 | $2.19 | $2.88 |
| April 1992 | $2.33 | $3.06 |
| March 1992 | $2.57 | $3.38 |
| February 1992 | $2.85 | $3.75 |
| January 1992 | $3.28 | $4.31 |
| December 1991 | $2.76 | $3.62 |
| November 1991 | $2.95 | $3.88 |
| October 1991 | $2.81 | $3.69 |
| September 1991 | $2.47 | $3.25 |
| August 1991 | $3.04 | $4 |
| July 1991 | $3.23 | $4.25 |
| June 1991 | $3.19 | $4.19 |
| May 1991 | $3.61 | $4.75 |
| April 1991 | $2.57 | $3.38 |
| March 1991 | $1.66 | $2.19 |
| February 1991 | $1.28 | $1.69 |
| January 1991 | $0.86 | $1.12 |
| December 1990 | $0.57 | $0.75 |
| November 1990 | $0.62 | $0.81 |
| October 1990 | $0.67 | $0.88 |
| September 1990 | $0.76 | $1 |
| August 1990 | $1 | $1.31 |
| July 1990 | $1.14 | $1.50 |
| June 1990 | $1.05 | $1.38 |
| May 1990 | $0.67 | $0.88 |
| April 1990 | $0.57 | $0.75 |
| March 1990 | $0.48 | $0.62 |
| February 1990 | $0.38 | $0.50 |
| January 1990 | $0.28 | $0.38 |
| December 1989 | $0.43 | $0.56 |
| November 1989 | $0.43 | $0.56 |
| October 1989 | $0.48 | $0.62 |
| September 1989 | $0.38 | $0.50 |
| August 1989 | $0.28 | $0.38 |
| July 1989 | $0.28 | $0.38 |
| June 1989 | $0.33 | $0.44 |
| May 1989 | $0.24 | $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 | $0.38 | $0.50 |
| August 1987 | $0.38 | $0.50 |
| July 1987 | $0.38 | $0.50 |
| June 1987 | $0.38 | $0.50 |
| May 1987 | $0.48 | $0.62 |
| April 1987 | $0.57 | $0.75 |
| March 1987 | $0.57 | $0.75 |
| February 1987 | $0.57 | $0.75 |
| January 1987 | $0.57 | $0.75 |
| December 1986 | $0.48 | $0.62 |
| November 1986 | $0.57 | $0.75 |
| October 1986 | $0.57 | $0.75 |
| September 1986 | $0.57 | $0.75 |
| August 1986 | $0.57 | $0.75 |
| July 1986 | $0.76 | $1 |
| June 1986 | $0.95 | $1.25 |
| May 1986 | $1.14 | $1.50 |
| April 1986 | $1.05 | $1.38 |
| March 1986 | $0.86 | $1.12 |
| February 1986 | $0.76 | $1 |
| January 1986 | $0.76 | $1 |
| December 1985 | $0.76 | $1 |
| November 1985 | $0.76 | $1 |
| October 1985 | $0.76 | $1 |
| September 1985 | $0.95 | $1.25 |
| August 1985 | $1.90 | $2.50 |
| July 1985 | $2 | $2.62 |
| June 1985 | $2.28 | $3 |
| May 1985 | $2.47 | $3.25 |
| April 1985 | $2.66 | $3.50 |
| March 1985 | $2.47 | $3.25 |
| February 1985 | $2.28 | $3 |
| January 1985 | $2.38 | $3.12 |
| December 1984 | $2.28 | $3 |
| November 1984 | $2.38 | $3.12 |
| October 1984 | $2.66 | $3.50 |
| September 1984 | $2.85 | $3.75 |
| August 1984 | $3.52 | $4.62 |
| July 1984 | $3.04 | $4 |
| June 1984 | $3.14 | $4.12 |
| May 1984 | $2.95 | $3.88 |
| April 1984 | $2.95 | $3.88 |
| March 1984 | $2.28 | $3 |
| February 1984 | $2.28 | $3 |
MLAB
Price: $101.80
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.61%
Payout Ratio: 376.47%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 0.17 USD
P/E Ratio: 604.18
Exchange: NMS
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 46174
Ebitda: -7.6 millionMarket Capitalization: 552.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR10: 1.75%