Mesa Laboratories, Inc. (FRA:MLI)
Germany · Delayed Price · Currency is EUR 82.00
-3.00 (-3.53%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:MLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | - | -3.53% | - |
| Apr 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Apr 22, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.84% | - |
| Apr 21, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Apr 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 4.22% | - |
| Apr 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Apr 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Apr 15, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Apr 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Apr 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.85% | - |
| Apr 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Apr 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Apr 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Apr 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 5.88% | - |
| Apr 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 1, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 4.08% | - |
| Mar 31, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 4.26% | - |
| Mar 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| 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% | - |