5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
+2.01%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
-12.93%
1 YEAR PERFORMANCE
-29.37%
Mesa Air Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $1.03 | $1.01 (-1.46%) | $1.03 | $1.00 | 38.84 K | |
| 06/03/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 57.02 K | $41.96 M |
| 06/02/2025 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 103.15 K | $41.96 M |
| 05/30/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.00 | 267.90 K | $41.96 M |
| 05/29/2025 | $1.04 | $1.04 (0%) | $1.05 | $1.01 | 60.09 K | $42.78 M |
| 05/28/2025 | $1.02 | $1.04 (1.96%) | $1.04 | $1.02 | 33.53 K | $42.78 M |
| 05/27/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 106.51 K | $41.96 M |
| 05/23/2025 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.00 | 107.80 K | $42.78 M |
| 05/22/2025 | $1.02 | $1.06 (3.92%) | $1.06 | $1.02 | 82.24 K | $43.61 M |
| 05/21/2025 | $1.03 | $1.03 (0%) | $1.06 | $1.03 | 141.30 K | $42.37 M |
| 05/20/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 93.40 K | $42.37 M |
| 05/19/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.02 | 63.05 K | $42.37 M |
| 05/16/2025 | $1.03 | $1.06 (2.91%) | $1.08 | $1.02 | 139.70 K | $43.61 M |
| 05/15/2025 | $0.98 | $1.02 (4.07%) | $1.03 | $0.98 | 182.10 K | $41.96 M |
| 05/14/2025 | $1.01 | $0.99 (-1.95%) | $1.01 | $0.98 | 138.55 K | $40.74 M |
| 05/13/2025 | $1.00 | $1.01 (1%) | $1.02 | $0.97 | 149.70 K | $41.55 M |
| 05/12/2025 | $1.04 | $0.99 (-4.41%) | $1.04 | $0.96 | 273.50 K | $40.89 M |
| 05/09/2025 | $0.96 | $0.97 (1.37%) | $1.01 | $0.94 | 180.73 K | $40.11 M |
| 05/08/2025 | $0.96 | $0.95 (-1.02%) | $1.00 | $0.93 | 383.13 K | $39.16 M |
| 05/07/2025 | $1.03 | $0.98 (-4.49%) | $1.03 | $0.96 | 121.94 K | $40.55 M |
| 05/06/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 147.46 K | $42.04 M |
| 05/05/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.03 | 136.74 K | $43.28 M |
| 05/02/2025 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.05 | 322.70 K | $44.10 M |
| 05/01/2025 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.05 | 101.11 K | $44.51 M |
| 04/30/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.10 | 45.90 K | $46.16 M |
| 04/29/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 96.60 K | $46.58 M |
| 04/28/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.11 | 98.37 K | $45.75 M |
| 04/25/2025 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.10 | 395.53 K | $47.40 M |
| 04/24/2025 | $1.17 | $1.17 (0%) | $1.18 | $1.12 | 184.41 K | $48.22 M |
| 04/23/2025 | $1.12 | $1.17 (4.46%) | $1.18 | $1.12 | 410.15 K | $48.22 M |
| 04/22/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.07 | 284.10 K | $45.75 M |
| 04/21/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.05 | 155.18 K | $44.51 M |
| 04/17/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 168.70 K | $44.10 M |
| 04/16/2025 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.06 | 336.98 K | $44.10 M |
| 04/15/2025 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.04 | 330.80 K | $44.51 M |
| 04/14/2025 | $1.07 | $1.10 (2.8%) | $1.11 | $1.04 | 441.20 K | $45.34 M |
| 04/11/2025 | $1.03 | $1.05 (1.94%) | $1.05 | $1.00 | 201.90 K | $43.28 M |
| 04/10/2025 | $1.11 | $1.04 (-6.31%) | $1.15 | $1.01 | 656.50 K | $42.87 M |
| 04/09/2025 | $1.01 | $1.13 (11.88%) | $1.17 | $1.00 | 1.66 M | $46.58 M |
| 04/08/2025 | $1.01 | $1.05 (3.96%) | $1.12 | $0.99 | 2.87 M | $43.28 M |
| 04/07/2025 | $1.14 | $1.10 (-3.51%) | $1.23 | $0.86 | 55.70 M | $45.34 M |
| 04/04/2025 | $0.70 | $0.71 (1.44%) | $0.75 | $0.68 | 262.80 K | $29.27 M |
| 04/03/2025 | $0.80 | $0.73 (-8.25%) | $0.80 | $0.72 | 295.30 K | $30.25 M |
| 04/02/2025 | $0.79 | $0.80 (1.27%) | $0.85 | $0.79 | 86.44 K | $32.97 M |
| 04/01/2025 | $0.79 | $0.79 (0.49%) | $0.85 | $0.79 | 66.94 K | $32.72 M |
| 03/31/2025 | $0.79 | $0.78 (-0.89%) | $0.82 | $0.78 | 113.72 K | $32.27 M |
| 03/28/2025 | $0.87 | $0.78 (-9.97%) | $0.88 | $0.77 | 260.61 K | $32.19 M |
| 03/27/2025 | $0.85 | $0.86 (0.87%) | $0.88 | $0.85 | 75.54 K | $35.34 M |
| 03/26/2025 | $0.87 | $0.87 (0.4%) | $0.92 | $0.85 | 86.30 K | $36.00 M |
| 03/25/2025 | $0.93 | $0.90 (-3.2%) | $0.93 | $0.88 | 138.30 K | $37.00 M |
| 03/24/2025 | $0.90 | $0.92 (2.06%) | $0.94 | $0.90 | 138.83 K | $37.86 M |
| 03/21/2025 | $0.92 | $0.90 (-2.07%) | $0.95 | $0.90 | 89.46 K | $37.14 M |
| 03/20/2025 | $0.98 | $0.94 (-4.14%) | $1.00 | $0.88 | 189.40 K | $38.66 M |
| 03/19/2025 | $0.98 | $0.97 (-0.72%) | $1.00 | $0.97 | 45.49 K | $40.10 M |
| 03/18/2025 | $0.98 | $0.97 (-1.01%) | $0.99 | $0.97 | 32.30 K | $39.98 M |
| 03/17/2025 | $1.01 | $0.99 (-1.58%) | $1.05 | $0.97 | 93.50 K | $40.97 M |
| 03/14/2025 | $0.91 | $0.96 (5.92%) | $0.97 | $0.91 | 132.60 K | $39.73 M |
| 03/13/2025 | $0.87 | $0.91 (4.91%) | $0.93 | $0.87 | 161.30 K | $37.62 M |
| 03/12/2025 | $0.94 | $0.94 (0%) | $0.94 | $0.91 | 101.76 K | $38.74 M |
| 03/11/2025 | $0.94 | $0.93 (-1.06%) | $0.95 | $0.91 | 122.76 K | $38.33 M |
| 03/10/2025 | $1.00 | $0.94 (-6%) | $1.03 | $0.88 | 360.93 K | $38.74 M |
| 03/07/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 72.97 K | $42.45 M |
| 03/06/2025 | $1.02 | $1.04 (1.96%) | $1.06 | $1.01 | 66.50 K | $42.87 M |
| 03/05/2025 | $1.01 | $1.02 (0.99%) | $1.06 | $0.99 | 111.72 K | $42.04 M |
| 03/04/2025 | $1.00 | $0.99 (-0.99%) | $1.03 | $0.96 | 144.17 K | $40.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
