Mesa Air Group, Inc. (MESA)
NASDAQ: MESA · Real-Time Price · USD
0.9505
-0.0104 (-1.08%)
At close: Jun 16, 2025, 4:00 PM
0.9500
-0.0005 (-0.05%)
After-hours: Jun 16, 2025, 7:24 PM EDT
Mesa Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.95 | 1.00 | 0.94 | 0.95 | 0.95 | -1.08% | 93,589 |
| 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 |
| May 20, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | - | 93,355 |
| May 19, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 63,051 |
| May 16, 2025 | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | 3.92% | 139,681 |
| May 15, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 3.00% | 182,094 |
| May 14, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.95% | 138,546 |
| May 13, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | 1.60% | 149,696 |
| May 12, 2025 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | 2.15% | 273,464 |
| May 9, 2025 | 0.96 | 1.01 | 0.94 | 0.97 | 0.97 | 2.42% | 180,729 |
| May 8, 2025 | 0.96 | 1.00 | 0.93 | 0.95 | 0.95 | -3.42% | 383,132 |
| May 7, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -3.55% | 121,939 |
| May 6, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 147,458 |
| May 5, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -1.41% | 136,740 |
| May 2, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -1.39% | 322,703 |
| May 1, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -3.57% | 101,110 |
| Apr 30, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 45,894 |
| Apr 29, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 96,597 |
| Apr 28, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 98,366 |
| Apr 25, 2025 | 1.17 | 1.20 | 1.10 | 1.15 | 1.15 | -1.71% | 395,525 |
| Apr 24, 2025 | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | - | 184,411 |
| Apr 23, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 5.41% | 410,146 |
| Apr 22, 2025 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 284,061 |
| Apr 21, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 155,175 |
| Apr 17, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 168,658 |
| Apr 16, 2025 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 336,977 |
| Apr 15, 2025 | 1.10 | 1.13 | 1.04 | 1.08 | 1.08 | -1.82% | 330,755 |
| Apr 14, 2025 | 1.07 | 1.11 | 1.04 | 1.10 | 1.10 | 4.76% | 441,202 |
| Apr 11, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 201,851 |
| Apr 10, 2025 | 1.11 | 1.15 | 1.01 | 1.04 | 1.04 | -7.56% | 656,498 |
| Apr 9, 2025 | 1.01 | 1.17 | 1.01 | 1.13 | 1.13 | 7.14% | 1,655,740 |
| Apr 8, 2025 | 1.01 | 1.12 | 0.99 | 1.05 | 1.05 | -4.55% | 2,867,041 |
| Apr 7, 2025 | 1.14 | 1.23 | 0.86 | 1.10 | 1.10 | 54.91% | 55,694,951 |
| Apr 4, 2025 | 0.70 | 0.75 | 0.68 | 0.71 | 0.71 | -3.26% | 262,784 |