Skip to main content
Mesa Air Group, Inc. (MESA)
NASDAQ: MESA · Real-Time Price · USD
1.200
+0.070 (6.19%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.201.201.091.131.13-3.42%267,936
Sep 24, 20241.151.201.091.171.171.74%422,935
Sep 23, 20241.161.171.121.151.15-129,166
Sep 20, 20241.261.261.151.151.15-6.12%222,378
Sep 19, 20241.271.291.211.231.23-2.78%214,578
Sep 18, 20241.251.301.221.261.260.80%158,547
Sep 17, 20241.241.331.241.251.25-0.40%79,890
Sep 16, 20241.251.291.251.261.26-0.40%97,379
Sep 13, 20241.251.331.181.261.26-145,982
Sep 12, 20241.131.291.131.261.2611.50%196,347
Sep 11, 20241.131.151.111.131.13-0.88%34,699
Sep 10, 20241.141.151.101.141.141.33%111,917
Sep 9, 20241.181.201.111.131.13-3.85%144,751
Sep 6, 20241.171.201.151.171.17-76,737
Sep 5, 20241.191.231.101.171.17-1.68%160,552
Sep 4, 20241.241.261.171.191.19-4.03%196,282
Sep 3, 20241.211.261.211.241.240.81%49,925
Aug 30, 20241.261.281.211.231.23-2.77%73,086
Aug 29, 20241.291.291.221.271.270.40%75,623
Aug 28, 20241.301.311.221.261.26-2.70%125,353
Aug 27, 20241.301.331.281.301.30-0.77%81,055
Aug 26, 20241.291.311.281.311.312.76%110,641
Aug 23, 20241.231.281.221.271.274.96%90,269
Aug 22, 20241.281.281.211.211.21-4.72%108,686
Aug 21, 20241.291.311.231.271.27-209,656
Aug 20, 20241.301.321.201.271.27-1.55%200,343
Aug 19, 20241.331.341.211.291.29-2.64%213,019
Aug 16, 20241.321.381.321.331.331.92%150,407
Aug 15, 20241.251.321.251.301.303.59%262,154
Aug 14, 20241.291.301.231.261.26-0.40%90,475
Aug 13, 20241.251.281.211.261.260.80%159,676
Aug 12, 20241.301.321.171.251.25-3.85%351,714
Aug 9, 20241.351.391.291.301.30-1.89%195,418
Aug 8, 20241.381.391.301.331.33-4.68%183,580
Aug 7, 20241.321.451.301.391.3910.32%315,349
Aug 6, 20241.341.391.261.261.26-5.26%344,149
Aug 5, 20241.381.431.281.331.33-6.99%491,041
Aug 2, 20241.551.591.421.431.43-8.33%310,018
Aug 1, 20241.561.591.531.561.56-0.64%329,447
Jul 31, 20241.591.611.521.571.57-0.63%115,151
Jul 30, 20241.551.601.551.581.581.28%83,896
Jul 29, 20241.601.611.521.561.56-0.95%138,312
Jul 26, 20241.571.621.531.581.580.32%109,095
Jul 25, 20241.541.631.531.571.570.32%103,882
Jul 24, 20241.651.651.541.571.57-3.69%176,533
Jul 23, 20241.691.731.611.631.63-3.56%119,610
Jul 22, 20241.741.771.681.691.69-1.75%159,873
Jul 19, 20241.671.731.661.721.721.48%121,035
Jul 18, 20241.771.871.691.691.69-4.52%235,937
Jul 17, 20241.731.891.711.771.770.57%489,483
Jul 16, 20241.631.801.631.761.767.98%422,404
Jul 15, 20241.601.641.561.631.632.52%154,767
Jul 12, 20241.571.641.571.591.59-131,449
Jul 11, 20241.601.651.521.591.59-1.85%232,558
Jul 10, 20241.571.641.501.621.623.85%151,657
Jul 9, 20241.561.601.511.561.56-96,222
Jul 8, 20241.511.611.501.561.564.70%212,138
Jul 5, 20241.531.601.461.491.49-6.29%369,760
Jul 3, 20241.531.681.501.591.5916.06%642,809
Jul 2, 20241.541.541.371.371.37-12.74%665,686
Jul 1, 20241.711.721.481.571.57-8.19%615,972
Jun 28, 20241.711.751.701.711.71-1.16%249,178
Jun 27, 20241.721.821.701.731.73-356,514
Jun 26, 20241.711.791.711.731.73-0.57%244,425
Jun 25, 20241.641.781.631.741.743.57%340,302
Jun 24, 20241.781.781.651.681.68-6.15%680,822
Jun 21, 20241.601.831.561.791.7910.49%963,794
Jun 20, 20241.581.741.541.621.622.53%1,615,861
Jun 18, 20241.401.601.301.581.5839.82%4,700,871
Jun 17, 20241.111.171.111.131.132.73%116,088
Jun 14, 20241.191.201.061.101.10-6.78%219,667
Jun 13, 20241.211.241.131.181.18-4.07%228,609
Jun 12, 20241.291.311.221.231.23-2.38%97,600
Jun 11, 20241.341.341.231.261.26-5.97%171,435
Jun 10, 20241.331.401.331.341.34-0.37%148,563
Jun 7, 20241.331.351.241.351.350.37%307,164
Jun 6, 20241.401.421.321.341.34-4.96%248,525
Jun 5, 20241.451.451.351.411.41-1.40%208,721
Jun 4, 20241.371.481.361.431.435.15%448,152
Jun 3, 20241.261.491.251.361.3611.48%1,016,599
May 31, 20241.131.261.131.221.226.09%373,108
May 30, 20241.151.171.131.151.15-128,775
May 29, 20241.111.151.111.151.151.77%182,687
May 28, 20241.171.171.121.131.13-5.04%167,330
May 24, 20241.151.211.101.191.193.48%220,698
May 23, 20241.161.221.101.151.15-2.54%302,423
May 22, 20241.241.241.121.181.18-4.84%581,457
May 21, 20241.091.331.081.241.2412.73%2,172,199
May 20, 20241.011.150.951.101.1026.42%3,404,017
May 17, 20240.890.920.870.870.87-3.23%124,150
May 16, 20240.880.920.880.900.90-1.00%84,534
May 15, 20240.890.930.870.910.91-1.29%257,606
May 14, 20240.870.940.870.920.922.30%264,808
May 13, 20240.920.930.880.900.90-2.41%147,808
May 10, 20240.950.950.900.920.92-2.47%126,360
May 9, 20240.890.950.890.940.944.99%269,820
May 8, 20240.870.910.870.900.904.14%106,160
May 7, 20240.910.920.860.860.86-6.06%161,671
May 6, 20240.890.930.880.920.923.36%207,945
May 3, 20240.900.910.810.890.89-1.46%482,824