Mesa Laboratories, Inc. (FRA:MLI)
Germany
· Delayed Price · Currency is EUR 64.50
0.00 (0.00%)
At close: Dec 4, 2025
Mesa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Dec 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Dec 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Dec 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Dec 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Nov 28, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Nov 27, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.86 | -0.72% | - |
| Nov 26, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.36 | 3.73% | - |
| Nov 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.87 | 10.74% | - |
| Nov 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.38 | -1.63% | - |
| Nov 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.38 | 0.82% | - |
| Nov 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.88 | 0.83% | - |
| Nov 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.38 | -1.63% | - |
| Nov 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.38 | -2.38% | - |
| Nov 17, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.87 | -3.08% | - |
| Nov 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.87 | -4.41% | - |
| Nov 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.86 | - | - |
| Nov 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.86 | -2.86% | - |
| Nov 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.86 | 7.69% | - |
| Nov 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.87 | 1.56% | - |
| Nov 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.87 | - | - |
| Nov 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.87 | 0.79% | - |
| Nov 5, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.37 | 0.79% | - |
| Nov 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.87 | 2.44% | - |
| Nov 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.38 | -5.38% | - |
| Oct 31, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.87 | - | - |
| Oct 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.87 | -2.26% | - |
| Oct 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.37 | 1.53% | - |
| Oct 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.37 | -3.68% | - |
| Oct 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.86 | 0.74% | - |
| Oct 24, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.37 | 1.50% | - |
| Oct 23, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.37 | -0.75% | - |
| Oct 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.87 | 3.08% | - |
| Oct 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.87 | 4.84% | - |
| Oct 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.88 | -0.80% | - |
| Oct 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.38 | 5.04% | - |
| Oct 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | -2.46% | - |
| Oct 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.88 | 4.27% | - |
| Oct 14, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.38 | 0.86% | 1 |
| Oct 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.88 | -5.69% | - |
| Oct 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.38 | 1.65% | - |
| Oct 9, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.38 | 3.42% | - |
| Oct 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.38 | -4.10% | - |
| Oct 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.88 | -3.94% | - |
| Oct 6, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.37 | 2.42% | 50 |
| Oct 3, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 61.88 | 4.20% | 242 |
| Oct 2, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | 6.25% | - |
| Oct 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.89 | 3.70% | - |
| Sep 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.89 | -0.92% | - |
| Sep 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | - | - |
| Sep 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | -2.68% | - |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.89 | -5.08% | - |
| Sep 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | -4.84% | - |
| Sep 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.88 | 0.81% | - |
| Sep 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.38 | 6.03% | - |
| Sep 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.88 | 5.45% | - |
| Sep 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.89 | 1.85% | - |
| Sep 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.89 | -2.70% | - |
| Sep 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.39 | 6.73% | - |
| Sep 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.90 | -2.80% | - |
| Sep 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.39 | 5.94% | - |
| Sep 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.40 | -2.88% | - |
| Sep 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.90 | -2.80% | - |
| Sep 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.39 | -1.83% | - |
| Sep 8, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | - | - |
| Sep 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | 4.81% | - |
| Sep 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.90 | -4.59% | - |
| Sep 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | -5.22% | - |
| Sep 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.39 | 0.88% | - |
| Sep 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.89 | - | - |
| Aug 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.89 | -2.56% | - |
| Aug 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.25 | -0.85% | - |
| Aug 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.74 | -3.28% | - |
| Aug 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.74 | -0.81% | - |
| Aug 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.23 | 7.89% | - |
| Aug 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.75 | -2.56% | - |
| Aug 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.25 | -1.68% | - |
| Aug 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.24 | 1.71% | - |
| Aug 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.25 | - | - |
| Aug 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.25 | 1.74% | - |
| Aug 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.25 | -2.54% | - |
| Aug 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.74 | 10.28% | - |
| Aug 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.27 | 3.88% | - |
| Aug 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.28 | -5.50% | - |
| Aug 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.26 | 0.93% | - |
| Aug 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.77 | 2.86% | - |
| Aug 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.27 | 7.58% | - |
| Aug 6, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.59 | -26.06% | - |
| Aug 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.71 | 3.13% | - |
| Aug 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.72 | -3.03% | - |
| Aug 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.71 | -3.65% | - |
| Jul 31, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.20 | 3.79% | - |
| Jul 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.71 | - | - |
| Jul 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.71 | 3.13% | - |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.72 | 1.59% | - |
| Jul 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.73 | - | - |
| Jul 24, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.73 | 4.13% | - |
| Jul 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.24 | 5.22% | - |
| Jul 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.25 | -4.96% | - |
| Jul 21, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.24 | -5.47% | 5 |