Mesa Air Group Inc. (MESA)
1.03
0.04 (4.03%)
At close: Mar 05, 2025, 3:59 PM
1.02
-0.97%
After-hours: Mar 05, 2025, 04:00 PM EST
MESA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 1.00 | 1.03 | 0.96 | 0.99 | -0.01 | -1.00% | 144,062 |
| Mar 3, 2025 | 1.12 | 1.13 | 0.99 | 1.00 | -0.14 | -12.28% | 257,400 |
| Feb 28, 2025 | 1.11 | 1.14 | 1.08 | 1.14 | 0.03 | 2.70% | 106,842 |
| Feb 27, 2025 | 1.13 | 1.16 | 1.09 | 1.11 | -0.05 | -4.31% | 142,411 |
| Feb 26, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 0.03 | 2.65% | 117,700 |
| Feb 25, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | -0.04 | -3.42% | 211,965 |
| Feb 24, 2025 | 1.16 | 1.21 | 1.13 | 1.17 | 0.02 | 1.74% | 99,200 |
| Feb 21, 2025 | 1.22 | 1.23 | 1.15 | 1.15 | -0.08 | -6.50% | 124,465 |
| Feb 20, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 0.00 | 0.00% | 233,204 |
| Feb 19, 2025 | 1.10 | 1.25 | 1.10 | 1.23 | 0.11 | 9.82% | 303,900 |
| Feb 18, 2025 | 1.09 | 1.15 | 1.08 | 1.12 | 0.03 | 2.75% | 130,147 |
| Feb 14, 2025 | 1.14 | 1.16 | 1.01 | 1.09 | -0.05 | -4.39% | 508,513 |
| Feb 13, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 0.00 | 0.00% | 208,706 |
| Feb 12, 2025 | 1.19 | 1.20 | 1.14 | 1.14 | -0.05 | -4.20% | 204,353 |
| Feb 11, 2025 | 1.15 | 1.20 | 1.11 | 1.19 | 0.02 | 1.71% | 297,000 |
| Feb 10, 2025 | 1.24 | 1.25 | 1.17 | 1.17 | -0.08 | -6.40% | 281,900 |
| Feb 7, 2025 | 1.25 | 1.30 | 1.22 | 1.25 | -0.01 | -0.79% | 181,500 |
| Feb 6, 2025 | 1.27 | 1.29 | 1.23 | 1.26 | -0.01 | -0.79% | 124,948 |
| Feb 5, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | -0.02 | -1.55% | 100,028 |
| Feb 4, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 0.03 | 2.38% | 159,500 |
| Feb 3, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 0.00 | 0.00% | 279,346 |
| Jan 31, 2025 | 1.27 | 1.33 | 1.25 | 1.26 | -0.02 | -1.56% | 174,100 |
| Jan 30, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 0.03 | 2.40% | 86,214 |
| Jan 29, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 0.00 | 0.00% | 136,400 |
| Jan 28, 2025 | 1.32 | 1.33 | 1.22 | 1.25 | -0.07 | -5.30% | 341,556 |
| Jan 27, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 0.01 | 0.76% | 140,900 |
| Jan 24, 2025 | 1.32 | 1.36 | 1.30 | 1.31 | -0.03 | -2.24% | 102,265 |
| Jan 23, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | -0.03 | -2.19% | 157,500 |
| Jan 22, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | -0.01 | -0.72% | 152,325 |
| Jan 21, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 0.05 | 3.76% | 234,487 |
| Jan 17, 2025 | 1.35 | 1.38 | 1.28 | 1.33 | 0.00 | 0.00% | 276,369 |
| Jan 16, 2025 | 1.28 | 1.35 | 1.28 | 1.33 | 0.02 | 1.53% | 171,518 |
| Jan 15, 2025 | 1.33 | 1.36 | 1.28 | 1.31 | -0.03 | -2.24% | 291,635 |
| Jan 14, 2025 | 1.36 | 1.40 | 1.30 | 1.34 | -0.01 | -0.74% | 168,300 |
| Jan 13, 2025 | 1.35 | 1.41 | 1.29 | 1.35 | -0.01 | -0.74% | 343,100 |
| Jan 10, 2025 | 1.35 | 1.37 | 1.30 | 1.36 | 0.01 | 0.74% | 312,425 |
| Jan 8, 2025 | 1.32 | 1.35 | 1.27 | 1.35 | 0.04 | 3.05% | 276,908 |
| Jan 7, 2025 | 1.35 | 1.43 | 1.25 | 1.31 | 0.05 | 3.97% | 1,244,500 |
| Jan 6, 2025 | 1.27 | 1.29 | 1.24 | 1.26 | 0.00 | 0.00% | 200,600 |
| Jan 3, 2025 | 1.25 | 1.28 | 1.22 | 1.26 | -0.01 | -0.79% | 104,484 |
| Jan 2, 2025 | 1.22 | 1.37 | 1.20 | 1.27 | 0.11 | 9.48% | 363,406 |
| Dec 31, 2024 | 1.20 | 1.27 | 1.16 | 1.16 | -0.09 | -7.20% | 313,500 |
| Dec 30, 2024 | 1.28 | 1.35 | 1.23 | 1.25 | -0.06 | -4.58% | 336,556 |
| Dec 27, 2024 | 1.29 | 1.36 | 1.29 | 1.31 | -0.02 | -1.50% | 296,012 |
| Dec 26, 2024 | 1.12 | 1.33 | 1.12 | 1.33 | 0.19 | 16.67% | 703,400 |
| Dec 24, 2024 | 1.17 | 1.17 | 1.09 | 1.14 | -0.02 | -1.72% | 87,905 |
| Dec 23, 2024 | 1.12 | 1.17 | 1.10 | 1.16 | 0.03 | 2.65% | 92,098 |
| Dec 20, 2024 | 1.14 | 1.17 | 1.05 | 1.13 | 0.00 | 0.00% | 169,045 |
| Dec 19, 2024 | 1.08 | 1.17 | 1.08 | 1.13 | 0.04 | 3.67% | 134,701 |
| Dec 18, 2024 | 1.18 | 1.19 | 1.04 | 1.09 | -0.11 | -9.17% | 307,706 |