Mesa Air Group Inc. (MESA)
NASDAQ: MESA
· Real-Time Price · USD
1.37
-0.03 (-2.14%)
At close: Sep 12, 2025, 3:40 PM
1.36
-0.72%
After-hours: Sep 12, 2025, 07:26 PM EDT
MESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | 0.00% | 105,518 |
| Sep 10, 2025 | 1.34 | 1.41 | 1.30 | 1.40 | 1.40 | 5.26% | 147,062 |
| Sep 9, 2025 | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | 4.72% | 69,930 |
| Sep 8, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 86,720 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.07 | 1.29 | 1.29 | -7.86% | 360,896 |
| Sep 4, 2025 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 392,827 |
| Sep 3, 2025 | 1.23 | 1.34 | 1.21 | 1.33 | 1.33 | 8.13% | 175,200 |
| Sep 2, 2025 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.81% | 140,742 |
| Aug 29, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 131,272 |
| Aug 28, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 77,800 |
| Aug 27, 2025 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 103,933 |
| Aug 26, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 52,567 |
| Aug 25, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.00% | 85,035 |
| Aug 22, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 66,539 |
| Aug 21, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 44,900 |
| Aug 20, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 33,577 |
| Aug 19, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -2.54% | 330,776 |
| Aug 18, 2025 | 1.15 | 1.20 | 1.07 | 1.18 | 1.18 | 4.42% | 328,329 |
| Aug 15, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 54,036 |
| Aug 14, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 51,300 |