Mesa Air Group, Inc. (MESA)
NASDAQ: MESA · Real-Time Price · USD
0.7810
-0.0764 (-8.91%)
At close: Mar 28, 2025, 4:00 PM
0.7900
+0.0090 (1.15%)
After-hours: Mar 28, 2025, 7:54 PM EDT
Mesa Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.87 | 0.88 | 0.77 | 0.78 | 0.78 | -8.91% | 259,471 |
| Mar 27, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -1.84% | 75,544 |
| Mar 26, 2025 | 0.87 | 0.92 | 0.85 | 0.87 | 0.87 | -2.71% | 86,293 |
| Mar 25, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -2.25% | 138,268 |
| Mar 24, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 1.94% | 138,829 |
| Mar 21, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -3.93% | 89,464 |
| Mar 20, 2025 | 0.98 | 1.00 | 0.88 | 0.94 | 0.94 | -3.60% | 189,402 |
| Mar 19, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | 0.29% | 45,489 |
| Mar 18, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -2.40% | 32,297 |
| Mar 17, 2025 | 1.01 | 1.05 | 0.97 | 0.99 | 0.99 | 3.12% | 93,460 |
| Mar 14, 2025 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | 5.61% | 132,598 |
| Mar 13, 2025 | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | -2.90% | 161,288 |
| Mar 12, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 1.07% | 101,763 |
| Mar 11, 2025 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.06% | 122,759 |
| Mar 10, 2025 | 1.00 | 1.03 | 0.88 | 0.94 | 0.94 | -9.18% | 358,588 |
| Mar 7, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | -0.48% | 72,968 |
| Mar 6, 2025 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 66,487 |
| Mar 5, 2025 | 1.01 | 1.06 | 0.99 | 1.02 | 1.02 | 3.02% | 111,717 |
| Mar 4, 2025 | 1.00 | 1.03 | 0.96 | 0.99 | 0.99 | -0.99% | 144,167 |
| Mar 3, 2025 | 1.12 | 1.13 | 0.99 | 1.00 | 1.00 | -12.28% | 257,382 |
| Feb 28, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 106,842 |
| Feb 27, 2025 | 1.13 | 1.16 | 1.09 | 1.11 | 1.11 | -4.31% | 142,411 |
| Feb 26, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 2.65% | 117,698 |
| Feb 25, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 211,965 |
| Feb 24, 2025 | 1.16 | 1.21 | 1.13 | 1.17 | 1.17 | 1.74% | 99,189 |
| Feb 21, 2025 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -6.50% | 124,465 |
| Feb 20, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 233,204 |
| Feb 19, 2025 | 1.10 | 1.25 | 1.10 | 1.23 | 1.23 | 9.82% | 303,862 |
| Feb 18, 2025 | 1.09 | 1.15 | 1.08 | 1.12 | 1.12 | 2.75% | 130,147 |
| Feb 14, 2025 | 1.14 | 1.16 | 1.01 | 1.09 | 1.09 | -4.39% | 508,513 |
| Feb 13, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | - | 208,706 |
| Feb 12, 2025 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 204,353 |
| Feb 11, 2025 | 1.15 | 1.20 | 1.11 | 1.19 | 1.19 | 1.71% | 296,983 |
| Feb 10, 2025 | 1.24 | 1.25 | 1.17 | 1.17 | 1.17 | -6.40% | 281,889 |
| Feb 7, 2025 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | -0.79% | 181,470 |
| Feb 6, 2025 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 124,948 |
| Feb 5, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 100,028 |
| Feb 4, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 159,500 |
| Feb 3, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | - | 279,346 |
| Jan 31, 2025 | 1.27 | 1.33 | 1.25 | 1.26 | 1.26 | -1.56% | 174,095 |
| Jan 30, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 86,214 |
| Jan 29, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | - | 136,379 |
| Jan 28, 2025 | 1.32 | 1.33 | 1.22 | 1.25 | 1.25 | -5.30% | 341,556 |
| Jan 27, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 140,895 |
| Jan 24, 2025 | 1.32 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 102,265 |
| Jan 23, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 157,454 |
| Jan 22, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | -0.36% | 152,325 |
| Jan 21, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 3.38% | 234,487 |
| Jan 17, 2025 | 1.35 | 1.38 | 1.28 | 1.33 | 1.33 | - | 276,369 |
| Jan 16, 2025 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 1.53% | 171,518 |