Mesa Laboratories, Inc. (FRA:MLI)
Germany · Delayed Price · Currency is EUR 70.50
-1.00 (-1.40%)
At close: Mar 27, 2026
FRA:MLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Mar 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.62% | - |
| Mar 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Mar 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Mar 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Mar 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Mar 19, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| Mar 18, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 5.15% | 58 |
| Mar 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Mar 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Mar 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Mar 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 7.81% | - |
| Mar 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -14.67% | - |
| Mar 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Mar 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Mar 6, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -6.29% | - |
| Mar 5, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Mar 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Mar 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.07% | - |
| Mar 2, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Feb 27, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Feb 26, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.36 | -0.63% | - |
| Feb 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.86 | 1.27% | - |
| Feb 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.87 | 0.64% | - |
| Feb 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.37 | 1.29% | - |
| Feb 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.37 | -1.90% | - |
| Feb 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.87 | 6.76% | - |
| Feb 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.87 | -2.63% | - |
| Feb 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.87 | 0.66% | - |
| Feb 16, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.37 | 2.03% | - |
| Feb 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.87 | -2.63% | - |
| Feb 12, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.87 | -0.65% | - |
| Feb 11, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.37 | 0.66% | - |
| Feb 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.87 | -2.56% | - |
| Feb 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.87 | 1.30% | - |
| Feb 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.87 | - | - |
| Feb 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.87 | 5.48% | - |
| Feb 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.88 | 7.35% | - |
| Feb 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.88 | 5.43% | - |
| Feb 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.39 | - | - |
| Jan 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.39 | -1.53% | - |
| Jan 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.39 | -3.68% | - |
| Jan 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.88 | -1.45% | - |
| Jan 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.88 | - | - |
| Jan 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.88 | -6.12% | - |
| Jan 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.37 | - | - |
| Jan 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.37 | 4.26% | - |
| Jan 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | -6.62% | - |
| Jan 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.37 | - | - |
| Jan 19, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.37 | 0.67% | - |