Mesa Laboratories, Inc. (FRA:MLI)
Germany · Delayed Price · Currency is EUR 66.50
-0.50 (-0.75%)
Last updated: Oct 23, 2025, 8:02 AM CET
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | 1 |
| Oct 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.84% | 1 |
| Oct 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 1 |
| Oct 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 5.04% | 1 |
| Oct 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | 1 |
| Oct 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.27% | 1 |
| Oct 14, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 1 |
| Oct 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -5.69% | 50 |
| Oct 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | 50 |
| Oct 9, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.42% | 50 |
| Oct 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.10% | 50 |
| Oct 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.94% | 50 |
| Oct 6, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 2.42% | 50 |
| Oct 3, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 4.20% | 242 |
| Oct 2, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 6.25% | 5 |
| Oct 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| 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% | 11 |
| Sep 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 5 |
| Sep 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 6.03% | 5 |
| Sep 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.45% | 5 |
| Sep 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 5 |
| Sep 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | 5 |
| Sep 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 6.73% | 5 |
| Sep 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | 5 |
| Sep 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 5.94% | 5 |
| Sep 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | 5 |
| Sep 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | 5 |
| Sep 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | 5 |
| Sep 8, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 5 |
| Sep 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | 5 |
| Sep 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | 5 |
| Sep 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -5.22% | 5 |
| 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% | - |