Mesa Laboratories, Inc. (FRA:MLI)
Germany · Delayed Price · Currency is EUR 52.00
-1.50 (-2.80%)
Last updated: Sep 10, 2025, 8:02 AM CET
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -1.83% | 5 |
| Sep 8, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | - | 5 |
| Sep 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | 4.81% | 5 |
| Sep 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | -4.59% | - |
| Sep 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -5.22% | 5 |
| Sep 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | 0.88% | 5 |
| Sep 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | - | 5 |
| Aug 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -2.56% | 5 |
| Aug 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | -0.85% | 5 |
| Aug 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | -3.28% | 5 |
| Aug 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -0.81% | - |
| Aug 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 7.89% | - |
| Aug 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -2.56% | 5 |
| Aug 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | -1.68% | 5 |
| Aug 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | 1.71% | 5 |
| Aug 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | - | 5 |
| Aug 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | 1.74% | 5 |
| Aug 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | -2.54% | 5 |
| Aug 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | 10.28% | - |
| Aug 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 3.88% | 5 |
| Aug 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | -5.50% | 5 |
| Aug 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | 0.93% | 5 |
| Aug 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2.86% | 5 |
| Aug 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | 7.58% | 5 |
| Aug 6, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | - | -26.06% | 5 |
| Aug 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3.13% | 5 |
| Aug 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | -3.03% | 5 |
| Aug 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | -3.65% | 5 |
| Jul 31, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | 3.79% | - |
| Jul 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | - | 5 |
| Jul 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3.13% | 5 |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1.59% | - |
| Jul 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | - | 5 |
| Jul 24, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 4.13% | - |
| Jul 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | 5.22% | 5 |
| Jul 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | -4.96% | - |
| Jul 21, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | - | -5.47% | 5 |
| Jul 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | -4.48% | 160 |
| Jul 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1.52% | 160 |
| Jul 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | -5.71% | 160 |
| Jul 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | -4.11% | 160 |
| Jul 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | -3.95% | 160 |
| Jul 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | -0.65% | 160 |
| Jul 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | -1.29% | 160 |
| Jul 9, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | -1.27% | - |
| Jul 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | -9.25% | 160 |
| Jul 7, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | - | -0.57% | - |
| Jul 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | 2.96% | 160 |
| Jul 3, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | 2.42% | - |
| Jul 2, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | 4.43% | - |