Mesa Air Group, Inc. (MESA)
NASDAQ: MESA · Real-Time Price · USD
0.859
-0.002 (-0.21%)
Nov 21, 2024, 11:19 AM EST - Market open
Mesa Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | -0.47% | 113,930 |
| Nov 19, 2024 | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | 1.78% | 117,586 |
| Nov 18, 2024 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -0.75% | 192,630 |
| Nov 15, 2024 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -2.42% | 306,254 |
| Nov 14, 2024 | 0.91 | 0.94 | 0.86 | 0.88 | 0.88 | -0.27% | 222,486 |
| Nov 13, 2024 | 0.91 | 0.95 | 0.85 | 0.88 | 0.88 | -6.34% | 332,585 |
| Nov 12, 2024 | 0.91 | 0.95 | 0.89 | 0.94 | 0.94 | -0.05% | 157,631 |
| Nov 11, 2024 | 0.92 | 0.95 | 0.89 | 0.94 | 0.94 | 2.18% | 273,268 |
| Nov 8, 2024 | 0.88 | 0.94 | 0.87 | 0.92 | 0.92 | 4.93% | 285,892 |
| Nov 7, 2024 | 0.90 | 0.91 | 0.85 | 0.88 | 0.88 | -2.20% | 239,462 |
| Nov 6, 2024 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 1.30% | 296,317 |
| Nov 5, 2024 | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | 0.36% | 105,460 |
| Nov 4, 2024 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -4.13% | 176,882 |
| Nov 1, 2024 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | 0.41% | 89,692 |
| Oct 31, 2024 | 0.90 | 0.94 | 0.89 | 0.92 | 0.92 | 0.54% | 74,369 |
| Oct 30, 2024 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -2.93% | 58,692 |
| Oct 29, 2024 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 2.06% | 187,883 |
| Oct 28, 2024 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 3.49% | 151,839 |
| Oct 25, 2024 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -1.13% | 160,946 |
| Oct 24, 2024 | 0.93 | 0.96 | 0.89 | 0.90 | 0.90 | -3.86% | 255,029 |
| Oct 23, 2024 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.53% | 195,520 |
| Oct 22, 2024 | 0.94 | 0.99 | 0.89 | 0.94 | 0.94 | 0.01% | 481,100 |
| Oct 21, 2024 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | 3.40% | 221,365 |
| Oct 18, 2024 | 0.91 | 0.95 | 0.88 | 0.91 | 0.91 | 5.09% | 766,335 |
| Oct 17, 2024 | 1.14 | 1.14 | 0.85 | 0.87 | 0.87 | -17.22% | 1,584,922 |
| Oct 16, 2024 | 1.15 | 1.16 | 1.00 | 1.05 | 1.05 | -9.91% | 874,243 |
| Oct 15, 2024 | 1.18 | 1.19 | 1.12 | 1.16 | 1.16 | -1.69% | 364,106 |
| Oct 14, 2024 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 97,426 |
| Oct 11, 2024 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -2.09% | 72,506 |
| Oct 10, 2024 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | -0.42% | 138,881 |
| Oct 9, 2024 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 112,926 |
| Oct 8, 2024 | 1.19 | 1.26 | 1.18 | 1.21 | 1.21 | 0.83% | 266,123 |
| Oct 7, 2024 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | 1.69% | 130,547 |
| Oct 4, 2024 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 90,049 |
| Oct 3, 2024 | 1.19 | 1.23 | 1.15 | 1.16 | 1.16 | -2.52% | 123,270 |
| Oct 2, 2024 | 1.16 | 1.20 | 1.10 | 1.19 | 1.19 | 4.39% | 112,716 |
| Oct 1, 2024 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -5.79% | 82,261 |
| Sep 30, 2024 | 1.16 | 1.23 | 1.15 | 1.21 | 1.21 | 2.54% | 135,406 |
| Sep 27, 2024 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -1.67% | 118,493 |
| Sep 26, 2024 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 226,840 |
| Sep 25, 2024 | 1.20 | 1.20 | 1.09 | 1.13 | 1.13 | -3.42% | 267,936 |
| Sep 24, 2024 | 1.15 | 1.20 | 1.09 | 1.17 | 1.17 | 1.74% | 422,935 |
| Sep 23, 2024 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | - | 129,166 |
| Sep 20, 2024 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -6.12% | 222,378 |
| Sep 19, 2024 | 1.27 | 1.29 | 1.21 | 1.23 | 1.23 | -2.78% | 214,578 |
| Sep 18, 2024 | 1.25 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 158,547 |
| Sep 17, 2024 | 1.24 | 1.33 | 1.24 | 1.25 | 1.25 | -0.40% | 79,890 |
| Sep 16, 2024 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | -0.40% | 97,379 |
| Sep 13, 2024 | 1.25 | 1.33 | 1.18 | 1.26 | 1.26 | - | 145,982 |
| Sep 12, 2024 | 1.13 | 1.29 | 1.13 | 1.26 | 1.26 | 11.50% | 196,347 |
| Sep 11, 2024 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 34,699 |
| Sep 10, 2024 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 1.33% | 111,917 |
| Sep 9, 2024 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -3.85% | 144,751 |
| Sep 6, 2024 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 76,737 |
| Sep 5, 2024 | 1.19 | 1.23 | 1.10 | 1.17 | 1.17 | -1.68% | 160,552 |
| Sep 4, 2024 | 1.24 | 1.26 | 1.17 | 1.19 | 1.19 | -4.03% | 196,282 |
| Sep 3, 2024 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 49,925 |
| Aug 30, 2024 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -2.77% | 73,086 |
| Aug 29, 2024 | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | 0.40% | 75,623 |
| Aug 28, 2024 | 1.30 | 1.31 | 1.22 | 1.26 | 1.26 | -2.70% | 125,353 |
| Aug 27, 2024 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.77% | 81,055 |
| Aug 26, 2024 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 2.76% | 110,641 |
| Aug 23, 2024 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 4.96% | 90,269 |
| Aug 22, 2024 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -4.72% | 108,686 |
| Aug 21, 2024 | 1.29 | 1.31 | 1.23 | 1.27 | 1.27 | - | 209,656 |
| Aug 20, 2024 | 1.30 | 1.32 | 1.20 | 1.27 | 1.27 | -1.55% | 200,343 |
| Aug 19, 2024 | 1.33 | 1.34 | 1.21 | 1.29 | 1.29 | -2.64% | 213,019 |
| Aug 16, 2024 | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | 1.92% | 150,407 |
| Aug 15, 2024 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 3.59% | 262,154 |
| Aug 14, 2024 | 1.29 | 1.30 | 1.23 | 1.26 | 1.26 | -0.40% | 90,475 |
| Aug 13, 2024 | 1.25 | 1.28 | 1.21 | 1.26 | 1.26 | 0.80% | 159,676 |
| Aug 12, 2024 | 1.30 | 1.32 | 1.17 | 1.25 | 1.25 | -3.85% | 351,714 |
| Aug 9, 2024 | 1.35 | 1.39 | 1.29 | 1.30 | 1.30 | -1.89% | 195,418 |
| Aug 8, 2024 | 1.38 | 1.39 | 1.30 | 1.33 | 1.33 | -4.68% | 183,580 |
| Aug 7, 2024 | 1.32 | 1.45 | 1.30 | 1.39 | 1.39 | 10.32% | 315,349 |
| Aug 6, 2024 | 1.34 | 1.39 | 1.26 | 1.26 | 1.26 | -5.26% | 344,149 |
| Aug 5, 2024 | 1.38 | 1.43 | 1.28 | 1.33 | 1.33 | -6.99% | 491,041 |
| Aug 2, 2024 | 1.55 | 1.59 | 1.42 | 1.43 | 1.43 | -8.33% | 310,018 |
| Aug 1, 2024 | 1.56 | 1.59 | 1.53 | 1.56 | 1.56 | -0.64% | 329,447 |
| Jul 31, 2024 | 1.59 | 1.61 | 1.52 | 1.57 | 1.57 | -0.63% | 115,151 |
| Jul 30, 2024 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 83,896 |
| Jul 29, 2024 | 1.60 | 1.61 | 1.52 | 1.56 | 1.56 | -0.95% | 138,312 |
| Jul 26, 2024 | 1.57 | 1.62 | 1.53 | 1.58 | 1.58 | 0.32% | 109,095 |
| Jul 25, 2024 | 1.54 | 1.63 | 1.53 | 1.57 | 1.57 | 0.32% | 103,882 |
| Jul 24, 2024 | 1.65 | 1.65 | 1.54 | 1.57 | 1.57 | -3.69% | 176,533 |
| Jul 23, 2024 | 1.69 | 1.73 | 1.61 | 1.63 | 1.63 | -3.56% | 119,610 |
| Jul 22, 2024 | 1.74 | 1.77 | 1.68 | 1.69 | 1.69 | -1.75% | 159,873 |
| Jul 19, 2024 | 1.67 | 1.73 | 1.66 | 1.72 | 1.72 | 1.48% | 121,035 |
| Jul 18, 2024 | 1.77 | 1.87 | 1.69 | 1.69 | 1.69 | -4.52% | 235,937 |
| Jul 17, 2024 | 1.73 | 1.89 | 1.71 | 1.77 | 1.77 | 0.57% | 489,483 |
| Jul 16, 2024 | 1.63 | 1.80 | 1.63 | 1.76 | 1.76 | 7.98% | 422,404 |
| Jul 15, 2024 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 2.52% | 154,767 |
| Jul 12, 2024 | 1.57 | 1.64 | 1.57 | 1.59 | 1.59 | - | 131,449 |
| Jul 11, 2024 | 1.60 | 1.65 | 1.52 | 1.59 | 1.59 | -1.85% | 232,558 |
| Jul 10, 2024 | 1.57 | 1.64 | 1.50 | 1.62 | 1.62 | 3.85% | 151,657 |
| Jul 9, 2024 | 1.56 | 1.60 | 1.51 | 1.56 | 1.56 | - | 96,222 |
| Jul 8, 2024 | 1.51 | 1.61 | 1.50 | 1.56 | 1.56 | 4.70% | 212,138 |
| Jul 5, 2024 | 1.53 | 1.60 | 1.46 | 1.49 | 1.49 | -6.29% | 369,760 |
| Jul 3, 2024 | 1.53 | 1.68 | 1.50 | 1.59 | 1.59 | 16.06% | 642,809 |
| Jul 2, 2024 | 1.54 | 1.54 | 1.37 | 1.37 | 1.37 | -12.74% | 665,686 |