-
5 DAY PERFORMANCE
-3.41% -
1 MONTH PERFORMANCE
-6.49% -
3 MONTH PERFORMANCE
-36.09% -
6 MONTH PERFORMANCE
-2.31% -
YEAR-TO-DATE PERFORMANCE
-15.84% -
1 YEAR PERFORMANCE
+30.77%
Mesa Air Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.85 | $0.85 (0%) | $0.87 | $0.84 | 192,011 | $35.03 M |
| 11/15/2024 | $0.88 | $0.86 (-2.43%) | $0.89 | $0.84 | 306,300 | $35.30 M |
| 11/14/2024 | $0.91 | $0.88 (-3.56%) | $0.94 | $0.86 | 222,500 | $36.17 M |
| 11/13/2024 | $0.91 | $0.88 (-3.3%) | $0.95 | $0.85 | 332,600 | $36.27 M |
| 11/12/2024 | $0.91 | $0.94 (3.15%) | $0.95 | $0.89 | 157,631 | $38.73 M |
| 11/11/2024 | $0.92 | $0.94 (2.18%) | $0.95 | $0.89 | 273,300 | $38.75 M |
| 11/08/2024 | $0.88 | $0.92 (4.55%) | $0.94 | $0.87 | 285,900 | $37.92 M |
| 11/07/2024 | $0.90 | $0.88 (-3.03%) | $0.91 | $0.85 | 239,462 | $36.14 M |
| 11/06/2024 | $0.90 | $0.90 (-0.39%) | $0.91 | $0.88 | 296,317 | $36.95 M |
| 11/05/2024 | $0.89 | $0.89 (-0.81%) | $0.92 | $0.88 | 105,500 | $36.48 M |
| 11/04/2024 | $0.91 | $0.88 (-3.1%) | $0.93 | $0.88 | 176,882 | $36.35 M |
| 11/01/2024 | $0.92 | $0.92 (-0.02%) | $0.94 | $0.90 | 89,700 | $37.91 M |
| 10/31/2024 | $0.90 | $0.92 (1.78%) | $0.94 | $0.89 | 74,400 | $37.75 M |
| 10/30/2024 | $0.94 | $0.91 (-3.07%) | $0.94 | $0.91 | 58,700 | $37.55 M |
| 10/29/2024 | $0.92 | $0.94 (2.02%) | $0.95 | $0.90 | 187,900 | $38.69 M |
| 10/28/2024 | $0.90 | $0.92 (1.75%) | $0.92 | $0.90 | 151,839 | $37.91 M |
| 10/25/2024 | $0.91 | $0.89 (-2.69%) | $0.92 | $0.88 | 160,946 | $36.63 M |
| 10/24/2024 | $0.93 | $0.90 (-3.69%) | $0.96 | $0.89 | 255,029 | $37.05 M |
| 10/23/2024 | $0.95 | $0.94 (-1.58%) | $0.95 | $0.92 | 195,520 | $38.54 M |
| 10/22/2024 | $0.94 | $0.94 (0%) | $0.99 | $0.89 | 481,100 | $38.74 M |
| 10/21/2024 | $0.92 | $0.94 (2.16%) | $0.96 | $0.91 | 221,365 | $38.74 M |
| 10/18/2024 | $0.91 | $0.91 (-0.11%) | $0.95 | $0.88 | 766,335 | $37.47 M |
| 10/17/2024 | $1.14 | $0.87 (-24.12%) | $1.14 | $0.85 | 1.58 M | $35.65 M |
| 10/16/2024 | $1.15 | $1.05 (-8.7%) | $1.16 | $1.00 | 874,243 | $43.28 M |
| 10/15/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.12 | 364,106 | $47.81 M |
| 10/14/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.15 | 97,426 | $48.64 M |
| 10/11/2024 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.17 | 72,506 | $48.05 M |
| 10/10/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.14 | 138,900 | $49.28 M |
| 10/09/2024 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.19 | 112,926 | $49.28 M |
| 10/08/2024 | $1.19 | $1.21 (1.68%) | $1.26 | $1.18 | 266,123 | $49.69 M |
| 10/07/2024 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.17 | 130,547 | $49.28 M |
| 10/04/2024 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 90,049 | $48.46 M |
| 10/03/2024 | $1.19 | $1.16 (-2.52%) | $1.23 | $1.15 | 123,300 | $47.64 M |
| 10/02/2024 | $1.16 | $1.19 (2.59%) | $1.20 | $1.10 | 112,716 | $48.87 M |
| 10/01/2024 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.14 | 82,300 | $46.82 M |
| 09/30/2024 | $1.16 | $1.21 (4.31%) | $1.23 | $1.15 | 135,406 | $49.69 M |
| 09/27/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.15 | 118,500 | $48.46 M |
| 09/26/2024 | $1.14 | $1.20 (5.26%) | $1.20 | $1.13 | 226,840 | $49.28 M |
| 09/25/2024 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.09 | 267,936 | $46.41 M |
| 09/24/2024 | $1.15 | $1.17 (1.74%) | $1.20 | $1.09 | 422,935 | $48.05 M |
| 09/23/2024 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.12 | 129,166 | $47.23 M |
| 09/20/2024 | $1.26 | $1.15 (-8.73%) | $1.26 | $1.15 | 222,400 | $47.23 M |
| 09/19/2024 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.21 | 214,600 | $50.51 M |
| 09/18/2024 | $1.25 | $1.26 (0.8%) | $1.30 | $1.22 | 158,547 | $51.75 M |
| 09/17/2024 | $1.24 | $1.25 (0.81%) | $1.33 | $1.24 | 79,890 | $51.34 M |
| 09/16/2024 | $1.25 | $1.25 (0%) | $1.29 | $1.25 | 97,400 | $51.34 M |
| 09/13/2024 | $1.25 | $1.26 (0.8%) | $1.33 | $1.18 | 146,000 | $51.75 M |
| 09/12/2024 | $1.13 | $1.26 (11.5%) | $1.29 | $1.13 | 196,347 | $51.75 M |
| 09/11/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 34,699 | $46.41 M |
| 09/10/2024 | $1.14 | $1.14 (0%) | $1.15 | $1.10 | 111,917 | $46.82 M |
| 09/09/2024 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.11 | 144,751 | $46.41 M |
| 09/06/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.15 | 76,737 | $48.05 M |
| 09/05/2024 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.10 | 160,600 | $48.05 M |
| 09/04/2024 | $1.24 | $1.19 (-4.03%) | $1.26 | $1.17 | 196,348 | $48.87 M |
| 09/03/2024 | $1.21 | $1.24 (2.48%) | $1.26 | $1.21 | 49,925 | $50.92 M |
| 08/30/2024 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.21 | 73,100 | $50.51 M |
| 08/29/2024 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.22 | 75,623 | $51.75 M |
| 08/28/2024 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.22 | 125,400 | $51.75 M |
| 08/27/2024 | $1.30 | $1.30 (0%) | $1.33 | $1.28 | 81,100 | $53.39 M |
| 08/26/2024 | $1.29 | $1.31 (1.55%) | $1.31 | $1.28 | 110,641 | $53.80 M |
| 08/23/2024 | $1.23 | $1.27 (3.25%) | $1.28 | $1.22 | 90,300 | $52.16 M |
| 08/22/2024 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.20 | 108,700 | $49.69 M |
| 08/21/2024 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.23 | 209,656 | $52.16 M |
| 08/20/2024 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.20 | 200,343 | $52.16 M |
| 08/19/2024 | $1.33 | $1.29 (-3.01%) | $1.34 | $1.21 | 213,019 | $52.98 M |