Mesa Air Group, Inc. (MESA)
NASDAQ: MESA · Real-Time Price · USD
1.570
-0.030 (-1.88%)
Nov 19, 2025, 4:00 PM EST - Market closed
Mesa Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.63 | 1.64 | 1.53 | 1.57 | 1.57 | -1.88% | 130,909 |
| Nov 18, 2025 | 1.65 | 1.66 | 1.59 | 1.60 | 1.60 | -4.19% | 190,054 |
| Nov 17, 2025 | 1.63 | 1.69 | 1.61 | 1.67 | 1.67 | 4.37% | 238,029 |
| Nov 14, 2025 | 1.54 | 1.62 | 1.51 | 1.60 | 1.60 | 3.23% | 266,311 |
| Nov 13, 2025 | 1.68 | 1.68 | 1.41 | 1.55 | 1.55 | -6.63% | 260,122 |
| Nov 12, 2025 | 1.68 | 1.71 | 1.63 | 1.66 | 1.66 | -1.78% | 139,689 |
| Nov 11, 2025 | 1.58 | 1.72 | 1.56 | 1.69 | 1.69 | 6.96% | 230,941 |
| Nov 10, 2025 | 1.44 | 1.65 | 1.44 | 1.58 | 1.58 | 8.97% | 548,270 |
| Nov 7, 2025 | 1.39 | 1.46 | 1.36 | 1.45 | 1.45 | 2.84% | 137,007 |
| Nov 6, 2025 | 1.40 | 1.46 | 1.37 | 1.41 | 1.41 | 0.71% | 92,342 |
| Nov 5, 2025 | 1.34 | 1.40 | 1.32 | 1.40 | 1.40 | 6.06% | 84,365 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | -0.75% | 194,808 |
| Nov 3, 2025 | 1.39 | 1.45 | 1.26 | 1.33 | 1.33 | -4.32% | 293,648 |
| Oct 31, 2025 | 1.40 | 1.40 | 1.32 | 1.39 | 1.39 | 4.12% | 122,789 |
| Oct 30, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -1.84% | 68,052 |
| Oct 29, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -5.56% | 205,309 |
| Oct 28, 2025 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | - | 84,763 |
| Oct 27, 2025 | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 52,588 |
| Oct 24, 2025 | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | -1.36% | 91,950 |
| Oct 23, 2025 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 124,812 |
| Oct 22, 2025 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 107,567 |
| Oct 21, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 195,018 |
| Oct 20, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 4.35% | 80,003 |
| Oct 17, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.82% | 66,401 |
| Oct 16, 2025 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -1.39% | 123,688 |
| Oct 15, 2025 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -1.37% | 120,274 |
| Oct 14, 2025 | 1.41 | 1.49 | 1.39 | 1.46 | 1.46 | 2.82% | 184,633 |
| Oct 13, 2025 | 1.44 | 1.47 | 1.38 | 1.42 | 1.42 | 0.71% | 104,669 |
| Oct 10, 2025 | 1.40 | 1.49 | 1.38 | 1.41 | 1.41 | 1.81% | 281,591 |
| Oct 9, 2025 | 1.39 | 1.50 | 1.37 | 1.39 | 1.39 | -0.36% | 341,746 |
| Oct 8, 2025 | 1.31 | 1.40 | 1.28 | 1.39 | 1.39 | 6.11% | 239,798 |
| Oct 7, 2025 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | - | 44,469 |
| Oct 6, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.97% | 97,994 |
| Oct 3, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 100,275 |
| Oct 2, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 55,727 |
| Oct 1, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 42,373 |
| Sep 30, 2025 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 124,700 |
| Sep 29, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -1.49% | 89,572 |
| Sep 26, 2025 | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | 1.52% | 59,081 |
| Sep 25, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.38% | 79,507 |
| Sep 24, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.94% | 62,986 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 54,545 |
| Sep 22, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 41,941 |
| Sep 19, 2025 | 1.39 | 1.41 | 1.30 | 1.34 | 1.34 | -4.29% | 184,713 |
| Sep 18, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 73,274 |
| Sep 17, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 62,174 |
| Sep 16, 2025 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 81,986 |
| Sep 15, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 78,520 |
| Sep 12, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.14% | 36,036 |
| Sep 11, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | - | 103,748 |