Mesa Air Group, Inc. (MESA)
NASDAQ: MESA · Real-Time Price · USD
1.080
-0.030 (-2.70%)
Aug 1, 2025, 4:00 PM - Market closed
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 160,421 |
| 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 |
| Jul 18, 2025 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 8.18% | 259,024 |
| Jul 17, 2025 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 4.76% | 189,032 |
| Jul 16, 2025 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | - | 44,289 |
| Jul 15, 2025 | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | - | 199,578 |
| Jul 14, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 212,434 |
| Jul 11, 2025 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | 2.00% | 94,897 |
| Jul 10, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.26% | 126,604 |
| Jul 9, 2025 | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | 5.40% | 161,611 |
| Jul 8, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 91,739 |
| Jul 7, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -1.11% | 126,834 |
| Jul 3, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 0.03% | 45,072 |
| Jul 2, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.87% | 188,604 |
| Jul 1, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.86% | 52,770 |
| Jun 30, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.17% | 94,456 |
| Jun 27, 2025 | 0.92 | 0.97 | 0.91 | 0.96 | 0.96 | 2.31% | 142,854 |
| Jun 26, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 0.92% | 108,883 |
| Jun 25, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.89% | 71,238 |
| Jun 24, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 2.84% | 74,189 |
| Jun 23, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.96% | 172,528 |
| Jun 20, 2025 | 0.94 | 0.97 | 0.91 | 0.95 | 0.95 | 0.05% | 162,043 |
| Jun 18, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.95 | 2.97% | 68,595 |
| Jun 17, 2025 | 0.96 | 0.97 | 0.90 | 0.92 | 0.92 | -3.00% | 217,238 |
| Jun 16, 2025 | 0.95 | 1.00 | 0.94 | 0.95 | 0.95 | -1.08% | 93,591 |
| Jun 13, 2025 | 1.00 | 1.01 | 0.92 | 0.96 | 0.96 | -4.86% | 300,399 |
| Jun 12, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | - | 134,542 |
| Jun 11, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 172,111 |
| Jun 10, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 121,825 |
| Jun 9, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 102,322 |
| Jun 6, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 86,376 |
| Jun 5, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 84,739 |
| Jun 4, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 61,210 |
| Jun 3, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 57,023 |
| Jun 2, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | - | 103,145 |
| May 30, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 267,896 |
| May 29, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | - | 59,217 |
| May 28, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 33,528 |
| May 27, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 106,506 |
| May 23, 2025 | 1.05 | 1.06 | 1.00 | 1.04 | 1.04 | -1.89% | 107,796 |
| May 22, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 82,235 |
| May 21, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | - | 141,294 |