Mesa Air Group, Inc. (MESA) Charts

$0.96

$0.05 (5.4%)
Last update: 04:00 PM EST
Day's range
$0.91
Day's range
$0.96

5 DAY PERFORMANCE

+3.10%

1 MONTH PERFORMANCE

-5.97%

3 MONTH PERFORMANCE

-7.78%

6 MONTH PERFORMANCE

-29.48%

YEAR-TO-DATE PERFORMANCE

-17.32%

1 YEAR PERFORMANCE

-40.80%

Mesa Air Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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