Mesa Air Group Inc. (MESA)
NASDAQ: MESA
· Real-Time Price · USD
1.26
-0.01 (-0.79%)
At close: Oct 03, 2025, 3:59 PM
1.26
0.00%
After-hours: Oct 03, 2025, 04:28 PM EDT
MESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 99,974 |
| Oct 2, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 55,727 |
| Oct 1, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 42,400 |
| Sep 30, 2025 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 124,700 |
| Sep 29, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -1.49% | 89,600 |
| Sep 26, 2025 | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | 1.52% | 59,081 |
| Sep 25, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.00% | 79,507 |
| Sep 24, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 62,986 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 54,545 |
| Sep 22, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 41,941 |
| Sep 19, 2025 | 1.39 | 1.41 | 1.30 | 1.34 | 1.34 | -4.29% | 184,713 |
| Sep 18, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 73,274 |
| Sep 17, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 62,200 |
| Sep 16, 2025 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 82,000 |
| Sep 15, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 78,520 |
| Sep 12, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.14% | 36,036 |
| Sep 11, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | 0.00% | 103,748 |
| 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 |
Page 1 of 90