Mesa Air Group, Inc. (MESA)
NASDAQ: MESA · Real-Time Price · USD
1.290
-0.110 (-7.86%)
At close: Sep 5, 2025, 4:00 PM
1.240
-0.050 (-3.88%)
After-hours: Sep 5, 2025, 6:53 PM EDT
Mesa Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.40 | 1.40 | 1.07 | 1.29 | 1.29 | -7.86% | 360,796 |
| Sep 4, 2025 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 392,827 |
| Sep 3, 2025 | 1.23 | 1.34 | 1.21 | 1.33 | 1.33 | 8.13% | 174,341 |
| Sep 2, 2025 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.81% | 140,742 |
| Aug 29, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.22% | 131,272 |
| Aug 28, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 77,789 |
| Aug 27, 2025 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.09% | 103,933 |
| Aug 26, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 52,567 |
| Aug 25, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 85,035 |
| Aug 22, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.28% | 66,539 |
| Aug 21, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 44,858 |
| Aug 20, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 33,577 |
| Aug 19, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -2.54% | 330,776 |
| Aug 18, 2025 | 1.15 | 1.20 | 1.07 | 1.18 | 1.18 | 4.42% | 328,329 |
| Aug 15, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 54,036 |
| Aug 14, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 51,263 |
| Aug 13, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 86,991 |
| Aug 12, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 60,949 |
| Aug 11, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 65,096 |
| Aug 8, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 51,263 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | - | 56,275 |
| Aug 6, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 25,494 |
| Aug 5, 2025 | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | 0.93% | 62,364 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 31,203 |
| Aug 1, 2025 | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 160,422 |
| Jul 31, 2025 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 69,617 |
| Jul 30, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 50,743 |
| Jul 29, 2025 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -4.31% | 79,015 |
| Jul 28, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 48,863 |
| Jul 25, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | - | 105,844 |
| Jul 24, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 153,210 |
| Jul 23, 2025 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 95,192 |
| Jul 22, 2025 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 106,701 |
| Jul 21, 2025 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | -3.36% | 159,668 |
| Jul 18, 2025 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 8.18% | 259,024 |
| Jul 17, 2025 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 4.76% | 189,032 |
| Jul 16, 2025 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | - | 44,289 |
| Jul 15, 2025 | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | - | 199,578 |
| Jul 14, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 212,434 |
| Jul 11, 2025 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | 2.00% | 94,897 |
| Jul 10, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.26% | 126,604 |
| 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 |