Mesa Air Group Inc. (MESA)
1.08
-0.02 (-1.82%)
At close: Apr 15, 2025, 3:59 PM
1.05
-3.23%
After-hours: Apr 15, 2025, 07:21 PM EDT
Mesa Air Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.07 | 1.07 | 1.11 | 1.11 | 1.04 | 1.04 | 1.10 | 1.10 | 4.76% | 434,729 |
| Apr 11, 2025 | 1.03 | 1.03 | 1.05 | 1.05 | 1.00 | 1.00 | 1.05 | 1.05 | 0.96% | 201,851 |
| Apr 10, 2025 | 1.11 | 1.11 | 1.15 | 1.15 | 1.01 | 1.01 | 1.04 | 1.04 | -7.96% | 656,500 |
| Apr 9, 2025 | 1.01 | 1.01 | 1.17 | 1.17 | 1.00 | 1.00 | 1.13 | 1.13 | 7.62% | 1,655,740 |
| Apr 8, 2025 | 1.01 | 1.01 | 1.12 | 1.12 | 0.99 | 0.99 | 1.05 | 1.05 | -4.55% | 2,867,041 |
| Apr 7, 2025 | 1.14 | 1.14 | 1.23 | 1.23 | 0.86 | 0.86 | 1.10 | 1.10 | 54.93% | 55,695,000 |
| Apr 4, 2025 | 0.70 | 0.70 | 0.75 | 0.75 | 0.68 | 0.68 | 0.71 | 0.71 | -2.74% | 262,800 |
| Apr 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.72 | 0.72 | 0.73 | 0.73 | -8.75% | 295,300 |
| Apr 2, 2025 | 0.79 | 0.79 | 0.85 | 0.85 | 0.79 | 0.79 | 0.80 | 0.80 | 1.27% | 86,439 |
| Apr 1, 2025 | 0.79 | 0.79 | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 66,944 |
| Mar 31, 2025 | 0.79 | 0.79 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 113,721 |
| Mar 28, 2025 | 0.87 | 0.87 | 0.88 | 0.88 | 0.77 | 0.77 | 0.78 | 0.78 | -9.30% | 260,613 |
| Mar 27, 2025 | 0.85 | 0.85 | 0.88 | 0.88 | 0.85 | 0.85 | 0.86 | 0.86 | -1.15% | 75,544 |
| Mar 26, 2025 | 0.87 | 0.87 | 0.92 | 0.92 | 0.85 | 0.85 | 0.87 | 0.87 | -3.33% | 86,300 |
| Mar 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.88 | 0.88 | 0.90 | 0.90 | -2.17% | 138,300 |
| Mar 24, 2025 | 0.90 | 0.90 | 0.94 | 0.94 | 0.90 | 0.90 | 0.92 | 0.92 | 2.22% | 138,829 |
| Mar 21, 2025 | 0.92 | 0.92 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 89,464 |
| Mar 20, 2025 | 0.98 | 0.98 | 1.00 | 1.00 | 0.88 | 0.88 | 0.94 | 0.94 | -3.09% | 189,402 |
| Mar 19, 2025 | 0.98 | 0.98 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | 45,489 |
| Mar 18, 2025 | 0.98 | 0.98 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 32,297 |
| Mar 17, 2025 | 1.01 | 1.01 | 1.05 | 1.05 | 0.97 | 0.97 | 0.99 | 0.99 | 3.13% | 93,500 |
| Mar 14, 2025 | 0.91 | 0.91 | 0.97 | 0.97 | 0.91 | 0.91 | 0.96 | 0.96 | 5.49% | 132,600 |
| Mar 13, 2025 | 0.87 | 0.87 | 0.93 | 0.93 | 0.87 | 0.87 | 0.91 | 0.91 | -3.19% | 161,300 |
| Mar 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | 0.91 | 0.94 | 0.94 | 1.08% | 101,763 |
| Mar 11, 2025 | 0.94 | 0.94 | 0.95 | 0.95 | 0.91 | 0.91 | 0.93 | 0.93 | -1.06% | 122,759 |
| Mar 10, 2025 | 1.00 | 1.00 | 1.03 | 1.03 | 0.88 | 0.88 | 0.94 | 0.94 | -8.74% | 360,926 |
| Mar 7, 2025 | 1.02 | 1.02 | 1.04 | 1.04 | 1.00 | 1.00 | 1.03 | 1.03 | -0.96% | 72,968 |
| Mar 6, 2025 | 1.02 | 1.02 | 1.06 | 1.06 | 1.01 | 1.01 | 1.04 | 1.04 | 1.96% | 66,500 |
| Mar 5, 2025 | 1.01 | 1.01 | 1.06 | 1.06 | 0.99 | 0.99 | 1.02 | 1.02 | 3.03% | 111,717 |
| Mar 4, 2025 | 1.00 | 1.00 | 1.03 | 1.03 | 0.96 | 0.96 | 0.99 | 0.99 | -1.00% | 144,167 |
| Mar 3, 2025 | 1.12 | 1.12 | 1.13 | 1.13 | 0.99 | 0.99 | 1.00 | 1.00 | -12.28% | 257,400 |
| Feb 28, 2025 | 1.11 | 1.11 | 1.14 | 1.14 | 1.08 | 1.08 | 1.14 | 1.14 | 2.70% | 106,842 |
| Feb 27, 2025 | 1.13 | 1.13 | 1.16 | 1.16 | 1.09 | 1.09 | 1.11 | 1.11 | -4.31% | 142,411 |
| Feb 26, 2025 | 1.14 | 1.14 | 1.18 | 1.18 | 1.14 | 1.14 | 1.16 | 1.16 | 2.65% | 117,700 |
| Feb 25, 2025 | 1.15 | 1.15 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | 211,965 |
| Feb 24, 2025 | 1.16 | 1.16 | 1.21 | 1.21 | 1.13 | 1.13 | 1.17 | 1.17 | 1.74% | 99,200 |
| Feb 21, 2025 | 1.22 | 1.22 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | 1.15 | -6.50% | 124,465 |
| Feb 20, 2025 | 1.23 | 1.23 | 1.25 | 1.25 | 1.22 | 1.22 | 1.23 | 1.23 | 0.00% | 233,204 |
| Feb 19, 2025 | 1.10 | 1.10 | 1.25 | 1.25 | 1.10 | 1.10 | 1.23 | 1.23 | 9.82% | 303,900 |
| Feb 18, 2025 | 1.09 | 1.09 | 1.15 | 1.15 | 1.08 | 1.08 | 1.12 | 1.12 | 2.75% | 130,147 |
| Feb 14, 2025 | 1.14 | 1.14 | 1.16 | 1.16 | 1.01 | 1.01 | 1.09 | 1.09 | -4.39% | 508,513 |
| Feb 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.12 | 1.12 | 1.14 | 1.14 | 0.00% | 208,706 |
| Feb 12, 2025 | 1.19 | 1.19 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | 204,353 |
| Feb 11, 2025 | 1.15 | 1.15 | 1.20 | 1.20 | 1.11 | 1.11 | 1.19 | 1.19 | 1.71% | 297,000 |
| Feb 10, 2025 | 1.24 | 1.24 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | 1.17 | -6.40% | 281,900 |
| Feb 7, 2025 | 1.25 | 1.25 | 1.30 | 1.30 | 1.22 | 1.22 | 1.25 | 1.25 | -0.79% | 181,500 |
| Feb 6, 2025 | 1.27 | 1.27 | 1.29 | 1.29 | 1.23 | 1.23 | 1.26 | 1.26 | -0.79% | 124,948 |
| Feb 5, 2025 | 1.28 | 1.28 | 1.30 | 1.30 | 1.26 | 1.26 | 1.27 | 1.27 | -1.55% | 100,028 |
| Feb 4, 2025 | 1.26 | 1.26 | 1.31 | 1.31 | 1.26 | 1.26 | 1.29 | 1.29 | 2.38% | 159,500 |
| Feb 3, 2025 | 1.22 | 1.22 | 1.27 | 1.27 | 1.22 | 1.22 | 1.26 | 1.26 | 0.00% | 279,346 |