Mesa Laboratories, Inc. (FRA:MLI)
Germany · Delayed Price · Currency is EUR 108.00
+2.00 (1.89%)
At close: Aug 26, 2026
FRA:MLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Aug 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Aug 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | - |
| Aug 21, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Aug 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 10.87% | - |
| Aug 19, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 18, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | - |
| Aug 17, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -6.70% | - |
| Aug 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Aug 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | - |
| Aug 12, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 9.77% | - |
| Aug 11, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Aug 10, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Aug 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Aug 6, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Aug 5, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -6.99% | - |
| Aug 4, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 7.51% | 323 |
| Aug 3, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Jul 31, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Jul 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.27% | - |
| Jul 29, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 3.53% | - |
| Jul 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Jul 27, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -3.98% | - |
| Jul 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.92% | - |
| Jul 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Jul 22, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Jul 21, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Jul 20, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Jul 17, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4.91% | - |
| Jul 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Jul 15, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jul 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Jul 13, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Jul 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 4.43% | - |
| Jul 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.82% | - |
| Jul 8, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -6.21% | - |
| Jul 7, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.75% | - |
| Jul 6, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Jul 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Jul 2, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 4.62% | - |
| Jul 1, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Jun 30, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| Jun 29, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 3.51% | - |
| Jun 26, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 3.64% | - |
| Jun 25, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.13% | - |
| Jun 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Jun 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Jun 22, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jun 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jun 18, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.53% | - |