Skip to main content
Mesa Air Group, Inc. (MESA)
NASDAQ: MESA · Real-Time Price · USD
1.130
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

Mesa Air Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.141.171.051.131.13-169,045
Dec 19, 20241.081.171.081.131.133.67%134,701
Dec 18, 20241.181.191.041.091.09-9.17%307,706
Dec 17, 20241.191.201.121.201.201.69%245,224
Dec 16, 20241.071.181.071.181.1810.28%469,600
Dec 13, 20241.051.081.041.071.070.94%123,170
Dec 12, 20241.051.081.051.061.06-76,100
Dec 11, 20241.051.081.051.061.060.95%197,149
Dec 10, 20241.071.091.031.051.05-2.78%106,893
Dec 9, 20241.071.091.041.081.082.86%203,741
Dec 6, 20241.081.091.011.051.051.94%357,949
Dec 5, 20241.001.101.001.031.033.00%412,400
Dec 4, 20241.011.050.991.001.00-1.96%155,638
Dec 3, 20241.031.061.001.021.02-0.97%145,292
Dec 2, 20241.071.090.991.031.03-4.63%388,233
Nov 29, 20241.111.121.081.081.08-3.57%122,400
Nov 27, 20241.091.151.041.121.129.80%649,902
Nov 26, 20240.991.030.991.021.024.36%333,909
Nov 25, 20240.870.990.870.980.9812.29%473,336
Nov 22, 20240.890.890.860.870.870.62%119,945
Nov 21, 20240.850.880.850.870.870.46%129,700
Nov 20, 20240.860.890.850.860.86-0.47%113,930
Nov 19, 20240.860.880.840.870.871.78%117,600
Nov 18, 20240.850.870.840.850.85-0.75%192,630
Nov 15, 20240.880.890.840.860.86-2.42%306,300
Nov 14, 20240.910.940.860.880.88-0.27%222,500
Nov 13, 20240.910.950.850.880.88-6.34%332,600
Nov 12, 20240.910.950.890.940.94-0.05%157,631
Nov 11, 20240.920.950.890.940.942.18%273,300
Nov 8, 20240.880.940.870.920.924.93%285,900
Nov 7, 20240.900.910.850.880.88-2.20%239,462
Nov 6, 20240.900.910.880.900.901.30%296,317
Nov 5, 20240.890.920.880.890.890.36%105,500
Nov 4, 20240.910.930.880.880.88-4.13%176,882
Nov 1, 20240.920.940.900.920.920.41%89,700
Oct 31, 20240.900.940.890.920.920.54%74,400
Oct 30, 20240.940.940.910.910.91-2.93%58,700
Oct 29, 20240.920.950.900.940.942.06%187,900
Oct 28, 20240.900.920.900.920.923.49%151,839
Oct 25, 20240.910.920.880.890.89-1.13%160,946
Oct 24, 20240.930.960.890.900.90-3.86%255,029
Oct 23, 20240.950.950.920.940.94-0.53%195,520
Oct 22, 20240.940.990.890.940.940.01%481,100
Oct 21, 20240.920.960.910.940.943.40%221,365
Oct 18, 20240.910.950.880.910.915.09%766,335
Oct 17, 20241.141.140.850.870.87-17.62%1,584,922
Oct 16, 20241.151.161.001.051.05-9.48%874,243
Oct 15, 20241.181.191.121.161.16-1.69%364,106
Oct 14, 20241.191.191.151.181.180.85%97,426
Oct 11, 20241.201.221.171.171.17-2.50%72,506
Oct 10, 20241.201.201.141.201.20-138,900
Oct 9, 20241.211.241.191.201.20-0.83%112,926
Oct 8, 20241.191.261.181.211.210.83%266,123
Oct 7, 20241.221.251.171.201.201.69%130,547
Oct 4, 20241.171.211.161.181.181.72%90,049
Oct 3, 20241.191.231.151.161.16-2.52%123,300
Oct 2, 20241.161.201.101.191.194.39%112,716
Oct 1, 20241.181.191.141.141.14-5.79%82,300
Sep 30, 20241.161.231.151.211.212.54%135,406
Sep 27, 20241.201.211.151.181.18-1.67%118,500
Sep 26, 20241.141.201.131.201.206.19%226,840
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, 20241.261.261.151.151.15-6.50%222,400
Sep 19, 20241.271.291.211.231.23-2.38%214,600
Sep 18, 20241.251.301.221.261.260.80%158,547
Sep 17, 20241.241.331.241.251.25-79,890
Sep 16, 20241.251.291.251.251.25-0.79%97,400
Sep 13, 20241.251.331.181.261.26-146,000
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, 20241.141.151.101.141.140.88%111,917
Sep 9, 20241.181.201.111.131.13-3.42%144,751
Sep 6, 20241.171.201.151.171.17-76,737
Sep 5, 20241.191.231.101.171.17-1.68%160,600
Sep 4, 20241.241.261.171.191.19-4.03%196,348
Sep 3, 20241.211.261.211.241.240.81%49,925
Aug 30, 20241.261.271.211.231.23-2.38%73,100
Aug 29, 20241.291.291.221.261.26-75,623
Aug 28, 20241.301.311.221.261.26-3.08%125,400
Aug 27, 20241.301.331.281.301.30-0.76%81,100
Aug 26, 20241.291.311.281.311.313.15%110,641
Aug 23, 20241.231.281.221.271.274.96%90,300
Aug 22, 20241.281.281.201.211.21-4.72%108,700
Aug 21, 20241.291.311.231.271.27-209,656
Aug 20, 20241.301.321.201.271.27-1.55%200,343
Aug 19, 20241.331.341.211.291.29-3.01%213,019
Aug 16, 20241.321.381.321.331.332.31%150,407
Aug 15, 20241.251.321.251.301.304.00%262,200
Aug 14, 20241.291.301.231.251.25-0.79%90,500
Aug 13, 20241.251.281.211.261.260.80%159,700
Aug 12, 20241.301.321.171.251.25-3.85%351,714
Aug 9, 20241.351.391.291.301.30-2.26%195,418
Aug 8, 20241.381.391.301.331.33-4.32%183,600
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