Mesa Air Group, Inc. (MESA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.40

$0 (0%)

Last update: 10:10 PM EST

Day's range

5 DAY PERFORMANCE

-93.33%

1 MONTH PERFORMANCE

+0.00%

3 MONTH PERFORMANCE

+1.45%

6 MONTH PERFORMANCE

+45.94%

YEAR-TO-DATE PERFORMANCE

-93.33%

1 YEAR PERFORMANCE

+3.70%

Mesa Air Group Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/05/2026	$21.00	$21.00 (0%)	$21.00	$21.00	0	$3.91 M
01/02/2026	$21.00	$21.00 (0%)	$21.00	$21.00	0	$3.91 M
12/31/2025	$21.00	$21.00 (0%)	$21.00	$21.00	0	$3.91 M
12/30/2025	$21.00	$21.00 (0%)	$21.00	$21.00	0	$3.91 M
12/29/2025	$21.00	$21.00 (0%)	$21.00	$21.00	0	$3.91 M
12/26/2025	$21.00	$21.00 (0%)	$21.00	$21.00	0	$58.62 M
12/24/2025	$21.00	$21.00 (0%)	$21.00	$21.00	0
12/23/2025	$21.00	$21.00 (0%)	$21.00	$21.00	0
11/24/2025	$1.38	$1.40 (1.45%)	$1.47	$1.35	258.86 K	$3.91 M
11/21/2025	$1.50	$1.39 (-7.33%)	$1.51	$1.31	503.30 K	$3.88 M
11/20/2025	$1.56	$1.51 (-3.21%)	$1.61	$1.50	129.56 K	$4.22 M
11/19/2025	$1.63	$1.57 (-3.68%)	$1.63	$1.53	130.91 K	$4.38 M
11/18/2025	$1.65	$1.60 (-3.03%)	$1.66	$1.59	190.05 K	$4.47 M
11/17/2025	$1.63	$1.67 (2.45%)	$1.69	$1.61	238.02 K	$4.66 M
11/14/2025	$1.54	$1.60 (3.9%)	$1.62	$1.51	266.31 K	$4.47 M
11/13/2025	$1.68	$1.55 (-7.74%)	$1.68	$1.41	260.12 K	$4.33 M
11/12/2025	$1.68	$1.66 (-1.19%)	$1.71	$1.63	139.68 K	$4.63 M
11/11/2025	$1.58	$1.69 (6.96%)	$1.72	$1.56	230.94 K	$4.72 M
11/10/2025	$1.44	$1.58 (9.72%)	$1.65	$1.43	548.27 K	$4.41 M
11/07/2025	$1.39	$1.45 (4.32%)	$1.46	$1.36	137.00 K	$4.05 M
11/06/2025	$1.40	$1.41 (0.71%)	$1.45	$1.37	92.34 K	$3.94 M
11/05/2025	$1.34	$1.40 (4.48%)	$1.40	$1.32	84.36 K	$3.91 M
11/04/2025	$1.32	$1.32 (0%)	$1.32	$1.27	194.81 K	$3.68 M
11/03/2025	$1.39	$1.33 (-4.32%)	$1.45	$1.26	293.64 K	$3.71 M
10/31/2025	$1.40	$1.39 (-0.71%)	$1.40	$1.31	122.78 K	$3.88 M
10/30/2025	$1.35	$1.33 (-1.48%)	$1.36	$1.32	68.04 K	$3.71 M
10/29/2025	$1.43	$1.36 (-4.9%)	$1.43	$1.35	205.31 K	$3.80 M
10/28/2025	$1.44	$1.44 (0%)	$1.48	$1.42	84.75 K	$4.02 M
10/27/2025	$1.46	$1.44 (-1.37%)	$1.47	$1.42	52.58 K	$4.02 M
10/24/2025	$1.47	$1.45 (-1.36%)	$1.49	$1.43	91.95 K	$4.05 M
10/23/2025	$1.46	$1.47 (0.68%)	$1.47	$1.42	124.80 K	$4.10 M
10/22/2025	$1.48	$1.45 (-2.03%)	$1.48	$1.42	107.57 K	$4.05 M
10/21/2025	$1.45	$1.46 (0.69%)	$1.47	$1.44	195.02 K	$4.08 M
10/20/2025	$1.41	$1.44 (2.13%)	$1.44	$1.41	80.00 K	$4.02 M
10/17/2025	$1.41	$1.38 (-2.13%)	$1.41	$1.38	66.39 K	$3.85 M
10/16/2025	$1.49	$1.42 (-4.7%)	$1.49	$1.40	121.61 K	$3.96 M
10/15/2025	$1.47	$1.44 (-2.04%)	$1.49	$1.43	120.27 K	$4.02 M
10/14/2025	$1.41	$1.46 (3.55%)	$1.49	$1.39	184.62 K	$4.08 M
10/13/2025	$1.44	$1.42 (-1.39%)	$1.47	$1.38	104.66 K	$3.96 M
10/10/2025	$1.40	$1.41 (0.71%)	$1.49	$1.38	281.58 K	$3.94 M
10/09/2025	$1.39	$1.38 (-0.72%)	$1.50	$1.37	341.75 K	$3.85 M