5 DAY PERFORMANCE
+3.54%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
+13.59%
6 MONTH PERFORMANCE
+1.74%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
-7.87%
Mesa Air Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $1.18 | $1.18 (-0.42%) | $1.19 | $1.16 | 39.56 K | $48.69 M |
| 08/20/2025 | $1.15 | $1.18 (2.61%) | $1.19 | $1.15 | 33.58 K | $48.90 M |
| 08/19/2025 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.15 | 330.78 K | $47.65 M |
| 08/18/2025 | $1.15 | $1.18 (2.61%) | $1.20 | $1.07 | 328.33 K | $48.90 M |
| 08/15/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.11 | 54.04 K | $46.71 M |
| 08/14/2025 | $1.09 | $1.12 (2.75%) | $1.12 | $1.09 | 51.30 K | $46.29 M |
| 08/13/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.07 | 87.00 K | $45.47 M |
| 08/12/2025 | $1.09 | $1.09 (0%) | $1.10 | $1.08 | 60.95 K | $45.05 M |
| 08/11/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.07 | 65.10 K | $44.64 M |
| 08/08/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.07 | 51.30 K | $44.64 M |
| 08/07/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.05 | 56.28 K | $44.23 M |
| 08/06/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 25.50 K | $44.23 M |
| 08/05/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.03 | 62.36 K | $44.64 M |
| 08/04/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.05 | 31.20 K | $44.23 M |
| 08/01/2025 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.05 | 160.42 K | $44.64 M |
| 07/31/2025 | $1.10 | $1.11 (0.91%) | $1.11 | $1.07 | 69.62 K | $45.88 M |
| 07/30/2025 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.08 | 50.74 K | $45.05 M |
| 07/29/2025 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.11 | 79.02 K | $45.88 M |
| 07/28/2025 | $1.15 | $1.16 (0.87%) | $1.17 | $1.15 | 48.90 K | $47.95 M |
| 07/25/2025 | $1.16 | $1.17 (0.86%) | $1.20 | $1.15 | 105.84 K | $48.36 M |
| 07/24/2025 | $1.16 | $1.17 (0.86%) | $1.19 | $1.16 | 153.21 K | $48.36 M |
| 07/23/2025 | $1.17 | $1.18 (0.85%) | $1.19 | $1.14 | 95.20 K | $48.77 M |
| 07/22/2025 | $1.14 | $1.16 (1.75%) | $1.17 | $1.12 | 106.70 K | $47.95 M |
| 07/21/2025 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.12 | 159.67 K | $47.53 M |
| 07/18/2025 | $1.11 | $1.19 (7.21%) | $1.19 | $1.11 | 259.02 K | $49.19 M |
| 07/17/2025 | $1.05 | $1.10 (4.76%) | $1.11 | $1.04 | 189.03 K | $45.47 M |
| 07/16/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.01 | 44.30 K | $43.40 M |
| 07/15/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.01 | 199.60 K | $43.40 M |
| 07/14/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.00 | 212.43 K | $43.40 M |
| 07/11/2025 | $1.00 | $1.02 (2%) | $1.03 | $0.97 | 94.90 K | $42.16 M |
| 07/10/2025 | $0.96 | $1.00 (4.17%) | $1.00 | $0.96 | 126.60 K | $41.33 M |
| 07/09/2025 | $0.92 | $0.96 (4.67%) | $0.96 | $0.91 | 161.61 K | $39.64 M |
| 07/08/2025 | $0.91 | $0.91 (0%) | $0.93 | $0.90 | 91.74 K | $37.61 M |
| 07/07/2025 | $0.93 | $0.92 (-1.08%) | $0.93 | $0.90 | 126.83 K | $38.03 M |
| 07/03/2025 | $0.93 | $0.93 (-0.4%) | $0.93 | $0.92 | 45.10 K | $38.45 M |
| 07/02/2025 | $0.91 | $0.93 (2.07%) | $0.93 | $0.91 | 188.60 K | $38.44 M |
| 07/01/2025 | $0.93 | $0.92 (-0.86%) | $0.93 | $0.92 | 52.77 K | $38.11 M |
| 06/30/2025 | $0.95 | $0.93 (-2.24%) | $0.95 | $0.93 | 94.46 K | $38.44 M |
| 06/27/2025 | $0.92 | $0.96 (4.39%) | $0.97 | $0.91 | 142.90 K | $39.70 M |
| 06/26/2025 | $0.93 | $0.94 (0.94%) | $0.94 | $0.91 | 108.88 K | $38.80 M |
| 06/25/2025 | $0.95 | $0.93 (-2.09%) | $0.95 | $0.93 | 71.24 K | $38.44 M |
| 06/24/2025 | $0.93 | $0.95 (1.94%) | $0.95 | $0.92 | 74.19 K | $39.18 M |
| 06/23/2025 | $0.95 | $0.92 (-2.95%) | $0.95 | $0.92 | 172.53 K | $38.10 M |
| 06/20/2025 | $0.94 | $0.95 (1.05%) | $0.97 | $0.91 | 162.04 K | $39.08 M |
| 06/18/2025 | $0.93 | $0.95 (2.09%) | $0.97 | $0.90 | 68.60 K | $39.06 M |
| 06/17/2025 | $0.96 | $0.92 (-3.96%) | $0.97 | $0.90 | 217.24 K | $37.93 M |
| 06/16/2025 | $0.95 | $0.95 (0.05%) | $1.00 | $0.94 | 93.60 K | $39.10 M |
| 06/13/2025 | $1.00 | $0.96 (-3.91%) | $1.01 | $0.92 | 300.40 K | $39.53 M |
| 06/12/2025 | $1.00 | $1.01 (1%) | $1.01 | $0.99 | 134.54 K | $41.55 M |
| 06/11/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 172.11 K | $41.55 M |
| 06/10/2025 | $1.02 | $1.02 (0%) | $1.02 | $1.00 | 121.83 K | $41.96 M |
| 06/09/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.00 | 102.32 K | $41.55 M |
| 06/06/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 86.40 K | $41.14 M |
| 06/05/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.99 | 84.74 K | $41.14 M |
| 06/04/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 61.21 K | $41.96 M |
| 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 |
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.
