5 DAY PERFORMANCE
+22.33%
1 MONTH PERFORMANCE
+10.53%
3 MONTH PERFORMANCE
+18.87%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+8.62%
1 YEAR PERFORMANCE
+56.15%
Mesa Air Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.91 | $0.92 (0.55%) | $0.94 | $0.91 | 101,595 | $37.85 M |
| 03/11/2025 | $0.94 | $0.93 (-1.06%) | $0.95 | $0.91 | 122,759 | $38.33 M |
| 03/10/2025 | $1.00 | $0.94 (-6%) | $1.03 | $0.88 | 360,926 | $38.74 M |
| 03/07/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 72,968 | $42.45 M |
| 03/06/2025 | $1.02 | $1.04 (1.96%) | $1.06 | $1.01 | 66,500 | $42.87 M |
| 03/05/2025 | $1.01 | $1.02 (0.99%) | $1.06 | $0.99 | 111,717 | $42.04 M |
| 03/04/2025 | $1.00 | $0.99 (-0.99%) | $1.03 | $0.96 | 144,167 | $40.81 M |
| 03/03/2025 | $1.12 | $1.00 (-10.71%) | $1.13 | $0.99 | 257,400 | $41.22 M |
| 02/28/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.08 | 106,842 | $46.99 M |
| 02/27/2025 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.09 | 142,411 | $45.75 M |
| 02/26/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.14 | 117,700 | $47.81 M |
| 02/25/2025 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.13 | 211,965 | $46.58 M |
| 02/24/2025 | $1.16 | $1.17 (0.86%) | $1.21 | $1.13 | 99,200 | $48.22 M |
| 02/21/2025 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.15 | 124,465 | $47.40 M |
| 02/20/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.22 | 233,204 | $50.70 M |
| 02/19/2025 | $1.10 | $1.23 (11.82%) | $1.25 | $1.10 | 303,900 | $50.70 M |
| 02/18/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.08 | 130,147 | $46.16 M |
| 02/14/2025 | $1.14 | $1.09 (-4.39%) | $1.16 | $1.01 | 508,513 | $44.93 M |
| 02/13/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.12 | 208,706 | $46.99 M |
| 02/12/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.14 | 204,353 | $46.99 M |
| 02/11/2025 | $1.15 | $1.19 (3.48%) | $1.20 | $1.11 | 297,000 | $49.05 M |
| 02/10/2025 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.17 | 281,900 | $48.22 M |
| 02/07/2025 | $1.25 | $1.25 (0%) | $1.30 | $1.22 | 181,500 | $51.52 M |
| 02/06/2025 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.23 | 124,948 | $51.93 M |
| 02/05/2025 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.26 | 100,028 | $52.35 M |
| 02/04/2025 | $1.26 | $1.29 (2.38%) | $1.31 | $1.26 | 159,500 | $53.17 M |
| 02/03/2025 | $1.22 | $1.26 (3.28%) | $1.27 | $1.22 | 279,346 | $51.93 M |
| 01/31/2025 | $1.27 | $1.26 (-0.79%) | $1.33 | $1.25 | 174,100 | $51.93 M |
| 01/30/2025 | $1.24 | $1.28 (3.23%) | $1.29 | $1.24 | 86,214 | $52.76 M |
| 01/29/2025 | $1.23 | $1.25 (1.63%) | $1.26 | $1.22 | 136,400 | $51.52 M |
| 01/28/2025 | $1.32 | $1.25 (-5.3%) | $1.33 | $1.22 | 341,556 | $51.52 M |
| 01/27/2025 | $1.31 | $1.32 (0.76%) | $1.34 | $1.31 | 140,900 | $54.41 M |
| 01/24/2025 | $1.32 | $1.31 (-0.76%) | $1.36 | $1.30 | 102,265 | $53.99 M |
| 01/23/2025 | $1.37 | $1.34 (-2.19%) | $1.39 | $1.34 | 157,500 | $55.23 M |
| 01/22/2025 | $1.36 | $1.37 (0.74%) | $1.39 | $1.34 | 152,325 | $56.47 M |
| 01/21/2025 | $1.33 | $1.38 (3.76%) | $1.39 | $1.33 | 234,487 | $56.88 M |
| 01/17/2025 | $1.35 | $1.33 (-1.48%) | $1.38 | $1.28 | 276,369 | $54.82 M |
| 01/16/2025 | $1.28 | $1.33 (3.91%) | $1.35 | $1.28 | 171,518 | $54.82 M |
| 01/15/2025 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.28 | 291,635 | $53.99 M |
| 01/14/2025 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.30 | 168,300 | $55.23 M |
| 01/13/2025 | $1.35 | $1.35 (0%) | $1.41 | $1.29 | 343,100 | $55.64 M |
| 01/10/2025 | $1.35 | $1.36 (0.74%) | $1.37 | $1.30 | 312,425 | $56.06 M |
| 01/08/2025 | $1.32 | $1.35 (2.27%) | $1.35 | $1.27 | 276,908 | $55.64 M |
| 01/07/2025 | $1.35 | $1.31 (-2.96%) | $1.43 | $1.25 | 1.24 M | $53.99 M |
| 01/06/2025 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.24 | 200,600 | $51.93 M |
| 01/03/2025 | $1.25 | $1.26 (0.8%) | $1.28 | $1.22 | 104,484 | $51.93 M |
| 01/02/2025 | $1.22 | $1.27 (4.1%) | $1.37 | $1.20 | 363,406 | $52.35 M |
| 12/31/2024 | $1.20 | $1.16 (-3.33%) | $1.27 | $1.16 | 313,500 | $47.81 M |
| 12/30/2024 | $1.28 | $1.25 (-2.34%) | $1.35 | $1.23 | 336,556 | $51.52 M |
| 12/27/2024 | $1.29 | $1.31 (1.55%) | $1.36 | $1.29 | 296,012 | $53.99 M |
| 12/26/2024 | $1.12 | $1.33 (18.75%) | $1.33 | $1.12 | 703,400 | $54.82 M |
| 12/24/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.09 | 87,905 | $46.99 M |
| 12/23/2024 | $1.12 | $1.16 (3.57%) | $1.17 | $1.10 | 92,098 | $47.81 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
