Mesa Laboratories, Inc. (FRA:MLI)
Germany · Delayed Price · Currency is EUR 77.50
-1.50 (-1.90%)
Last updated: Feb 20, 2026, 8:00 AM CET
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Feb 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 6.76% | - |
| Feb 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Feb 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Feb 16, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Feb 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Feb 12, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Feb 11, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Feb 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Feb 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Feb 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Feb 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 5.48% | - |
| Feb 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 7.35% | - |
| Feb 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 5.43% | - |
| Feb 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jan 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Jan 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -3.68% | - |
| Jan 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Jan 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jan 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -6.12% | - |
| Jan 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jan 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 4.26% | - |
| Jan 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -6.62% | - |
| Jan 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jan 19, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jan 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Jan 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Jan 14, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Jan 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.65% | - |
| Jan 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.20% | - |
| Jan 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Jan 8, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Jan 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jan 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 10.45% | - |
| Jan 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Jan 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Dec 30, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Dec 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Dec 22, 2025 | 68.50 | 69.50 | 68.50 | 69.00 | 69.00 | 1.47% | 185 |
| Dec 19, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Dec 18, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Dec 17, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Dec 16, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Dec 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Dec 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Dec 11, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Dec 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Dec 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Dec 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |