Mesa Air Group, Inc. (MESA)
NASDAQ: MESA · Real-Time Price · USD
1.000
+0.041 (4.26%)
Jul 10, 2025, 4:00 PM - Market closed

Mesa Air Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 0.96 1.00 0.96 1.00 1.00 4.26% 126,074
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
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