Mesa Air Group, Inc. (MESA)
NASDAQ: MESA · Real-Time Price · USD
1.320
-0.020 (-1.49%)
At close: Sep 29, 2025, 4:00 PM EDT
1.340
+0.020 (1.52%)
After-hours: Sep 29, 2025, 4:47 PM EDT
Mesa Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -1.49% | 89,572 |
| Sep 26, 2025 | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | 1.52% | 59,081 |
| Sep 25, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.38% | 79,507 |
| Sep 24, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.94% | 62,986 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 54,545 |
| Sep 22, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 41,941 |
| Sep 19, 2025 | 1.39 | 1.41 | 1.30 | 1.34 | 1.34 | -4.29% | 184,713 |
| Sep 18, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 73,274 |
| Sep 17, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 62,174 |
| Sep 16, 2025 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 81,986 |
| Sep 15, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 78,520 |
| Sep 12, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.14% | 36,036 |
| Sep 11, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | - | 103,748 |
| Sep 10, 2025 | 1.34 | 1.41 | 1.30 | 1.40 | 1.40 | 5.26% | 147,062 |
| Sep 9, 2025 | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | 4.72% | 69,930 |
| Sep 8, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 86,720 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.07 | 1.29 | 1.29 | -7.86% | 360,896 |
| Sep 4, 2025 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 392,827 |
| Sep 3, 2025 | 1.23 | 1.34 | 1.21 | 1.33 | 1.33 | 8.13% | 174,341 |
| Sep 2, 2025 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.81% | 140,742 |
| Aug 29, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.22% | 131,272 |
| Aug 28, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 77,789 |
| Aug 27, 2025 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.09% | 103,933 |
| Aug 26, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 52,567 |
| Aug 25, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 85,035 |
| Aug 22, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.28% | 66,539 |
| Aug 21, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 44,858 |
| Aug 20, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 33,577 |
| Aug 19, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -2.54% | 330,776 |
| Aug 18, 2025 | 1.15 | 1.20 | 1.07 | 1.18 | 1.18 | 4.42% | 328,329 |
| Aug 15, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 54,036 |
| Aug 14, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 51,263 |
| Aug 13, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 86,991 |
| Aug 12, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 60,949 |
| Aug 11, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 65,096 |
| Aug 8, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 51,263 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | - | 56,275 |
| Aug 6, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 25,494 |
| Aug 5, 2025 | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | 0.93% | 62,364 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 31,203 |
| Aug 1, 2025 | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 160,422 |
| Jul 31, 2025 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 69,617 |
| Jul 30, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 50,743 |
| Jul 29, 2025 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -4.31% | 79,015 |
| Jul 28, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 48,863 |
| Jul 25, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | - | 105,844 |
| Jul 24, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 153,210 |
| Jul 23, 2025 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 95,192 |
| Jul 22, 2025 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 106,701 |
| Jul 21, 2025 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | -3.36% | 159,668 |