Mesa Laboratories, Inc. (FRA:MLI)
Germany · Delayed Price · Currency is EUR 54.50
0.00 (0.00%)
Last updated: Sep 29, 2025, 8:02 AM CET
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Sep 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Sep 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.84% | - |
| Sep 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Sep 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 6.03% | - |
| Sep 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.45% | - |
| Sep 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Sep 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Sep 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 6.73% | - |
| Sep 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Sep 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 5.94% | - |
| Sep 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Sep 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Sep 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Sep 8, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | - |
| Sep 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| Sep 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -5.22% | - |
| Sep 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Sep 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Aug 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | -0.85% | - |
| Aug 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | -3.28% | - |
| Aug 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.86 | -0.81% | - |
| Aug 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.36 | 7.89% | - |
| Aug 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.87 | -2.56% | - |
| Aug 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | -1.68% | - |
| Aug 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.36 | 1.71% | - |
| Aug 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | - | - |
| Aug 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | 1.74% | - |
| Aug 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.37 | -2.54% | - |
| Aug 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | 10.28% | - |
| Aug 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.38 | 3.88% | - |
| Aug 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.38 | -5.50% | - |
| Aug 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.37 | 0.93% | - |
| Aug 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.87 | 2.86% | - |
| Aug 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.38 | 7.58% | - |
| Aug 6, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.69 | -26.06% | - |
| Aug 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.85 | 3.13% | - |
| Aug 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | -3.03% | - |
| Aug 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.85 | -3.65% | - |
| Jul 31, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.34 | 3.79% | - |
| Jul 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.85 | - | - |
| Jul 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.85 | 3.13% | - |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | 1.59% | - |
| Jul 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | - | - |
| Jul 24, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | 4.13% | - |
| Jul 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.36 | 5.22% | - |