5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
+32.95%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-35.75%
YEAR-TO-DATE PERFORMANCE
+13.86%
1 YEAR PERFORMANCE
+15.00%
Mesa Air Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.05 | 169,045 | $46.58 M |
| 12/19/2024 | $1.08 | $1.13 (4.63%) | $1.17 | $1.08 | 134,701 | $46.58 M |
| 12/18/2024 | $1.18 | $1.09 (-7.63%) | $1.19 | $1.04 | 307,706 | $44.93 M |
| 12/17/2024 | $1.19 | $1.20 (0.84%) | $1.20 | $1.12 | 245,224 | $49.46 M |
| 12/16/2024 | $1.07 | $1.18 (10.28%) | $1.18 | $1.07 | 469,600 | $48.64 M |
| 12/13/2024 | $1.05 | $1.07 (1.9%) | $1.08 | $1.04 | 123,170 | $44.10 M |
| 12/12/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.05 | 76,100 | $43.69 M |
| 12/11/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.05 | 197,149 | $43.69 M |
| 12/10/2024 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 106,893 | $43.28 M |
| 12/09/2024 | $1.07 | $1.08 (0.93%) | $1.09 | $1.04 | 203,741 | $44.51 M |
| 12/06/2024 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.01 | 357,949 | $43.28 M |
| 12/05/2024 | $1.00 | $1.03 (3%) | $1.10 | $1.00 | 412,400 | $42.45 M |
| 12/04/2024 | $1.01 | $1.00 (-0.99%) | $1.05 | $0.99 | 155,638 | $41.22 M |
| 12/03/2024 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.00 | 145,292 | $42.04 M |
| 12/02/2024 | $1.07 | $1.03 (-3.74%) | $1.09 | $0.99 | 388,233 | $42.45 M |
| 11/29/2024 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.08 | 122,400 | $44.51 M |
| 11/27/2024 | $1.09 | $1.12 (2.75%) | $1.15 | $1.04 | 649,902 | $46.16 M |
| 11/26/2024 | $0.99 | $1.02 (3.03%) | $1.03 | $0.99 | 333,909 | $42.04 M |
| 11/25/2024 | $0.87 | $0.98 (12.34%) | $0.99 | $0.87 | 473,336 | $40.29 M |
| 11/22/2024 | $0.89 | $0.87 (-2.2%) | $0.89 | $0.86 | 119,945 | $35.88 M |
| 11/21/2024 | $0.85 | $0.87 (1.76%) | $0.88 | $0.85 | 129,700 | $35.65 M |
| 11/20/2024 | $0.86 | $0.86 (0.12%) | $0.89 | $0.85 | 113,930 | $35.49 M |
| 11/19/2024 | $0.86 | $0.87 (0.71%) | $0.88 | $0.84 | 117,600 | $35.66 M |
| 11/18/2024 | $0.85 | $0.85 (0%) | $0.87 | $0.84 | 192,630 | $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 |