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 |