Mesa Air Group, Inc. (FRA:M2A0)
Germany · Delayed Price · Currency is EUR 16.41
-1.03 (-5.92%)
At close: Dec 1, 2025
Mesa Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -7.94% | - |
| Nov 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.26% | - |
| Nov 20, 2025 | 19.65 | 19.95 | 19.65 | 19.95 | 19.95 | - | - |
| Nov 19, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.92% | - |
| Nov 18, 2025 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | 2.24% | - |
| Nov 17, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 3.88% | - |
| Nov 14, 2025 | 19.20 | 19.35 | 19.20 | 19.35 | 19.35 | -5.84% | - |
| Nov 13, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.84% | - |
| Nov 12, 2025 | 21.00 | 21.15 | 21.00 | 21.15 | 21.15 | 4.44% | - |
| Nov 11, 2025 | 19.65 | 20.25 | 19.65 | 20.25 | 20.25 | 11.57% | - |
| Nov 10, 2025 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 3.42% | - |
| Nov 7, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Nov 6, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 5.41% | 133 |
| Nov 5, 2025 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | - | - |
| Nov 4, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.89% | - |
| Nov 3, 2025 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | 0.90% | 66 |
| Oct 31, 2025 | 16.65 | 16.80 | 16.65 | 16.65 | 16.65 | -0.89% | - |
| Oct 30, 2025 | 16.80 | 16.80 | 16.65 | 16.80 | 16.80 | -5.08% | - |
| Oct 29, 2025 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | -2.48% | - |
| Oct 28, 2025 | 17.85 | 18.15 | 17.85 | 18.15 | 18.15 | -0.82% | - |
| Oct 27, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | - | - |
| Oct 24, 2025 | 18.30 | 18.30 | 18.15 | 18.30 | 18.30 | 1.67% | - |
| Oct 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.83% | - |
| Oct 22, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Oct 21, 2025 | 17.85 | 18.15 | 17.85 | 18.15 | 18.15 | 0.83% | - |
| Oct 20, 2025 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | - | - |
| Oct 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | 100 |
| Oct 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.81% | - |
| Oct 15, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.82% | - |
| Oct 13, 2025 | 17.55 | 18.30 | 17.55 | 18.30 | 18.30 | 6.09% | - |
| Oct 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.71% | - |
| Oct 9, 2025 | 17.25 | 17.55 | 17.25 | 17.55 | 17.55 | 7.34% | - |
| Oct 8, 2025 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | 0.93% | - |
| Oct 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Oct 6, 2025 | 15.45 | 15.90 | 15.45 | 15.90 | 15.90 | 2.91% | - |
| Oct 3, 2025 | 15.60 | 15.60 | 15.45 | 15.45 | 15.45 | -2.83% | - |
| Oct 2, 2025 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | - | - |
| Oct 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Sep 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.92% | - |
| Sep 29, 2025 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | - | - |
| Sep 26, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Sep 25, 2025 | 16.05 | 16.35 | 16.05 | 16.35 | 16.35 | 0.93% | - |
| Sep 24, 2025 | 15.75 | 16.20 | 15.75 | 16.20 | 16.20 | 0.93% | - |
| Sep 23, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.73% | - |
| Sep 22, 2025 | 16.50 | 16.50 | 16.35 | 16.50 | 16.50 | -3.51% | - |
| Sep 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Sep 18, 2025 | 16.95 | 17.10 | 16.95 | 17.10 | 17.10 | -0.87% | - |
| Sep 17, 2025 | 16.65 | 17.25 | 16.65 | 17.25 | 17.25 | -1.71% | - |
| Sep 16, 2025 | 16.80 | 17.55 | 16.80 | 17.55 | 17.55 | -0.85% | - |
| Sep 15, 2025 | 16.80 | 17.70 | 16.80 | 17.70 | 17.70 | 2.61% | - |