Mesa Air Group, Inc. (MESA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.26

south_east

-$0.01 (-0.79%)

Day's range

$1.25

$1.28

5 DAY PERFORMANCE

-10.00%

1 MONTH PERFORMANCE

-13.10%

3 MONTH PERFORMANCE

-0.79%

6 MONTH PERFORMANCE

+26.00%

YEAR-TO-DATE PERFORMANCE

+8.62%

1 YEAR PERFORMANCE

+20.00%

Mesa Air Group, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/24/2025	$1.38	$1.40 (1.45%)	$1.47	$1.35	258.86 K	$3.91 M
11/21/2025	$1.50	$1.39 (-7.33%)	$1.51	$1.31	503.30 K	$3.88 M
11/20/2025	$1.56	$1.51 (-3.21%)	$1.61	$1.50	129.56 K	$4.22 M
11/19/2025	$1.63	$1.57 (-3.68%)	$1.63	$1.53	130.91 K	$4.38 M
11/18/2025	$1.65	$1.60 (-3.03%)	$1.66	$1.59	190.05 K	$4.47 M
11/17/2025	$1.63	$1.67 (2.45%)	$1.69	$1.61	238.02 K	$4.66 M
11/14/2025	$1.54	$1.60 (3.9%)	$1.62	$1.51	266.31 K	$4.47 M
11/13/2025	$1.68	$1.55 (-7.74%)	$1.68	$1.41	260.12 K	$4.33 M
11/12/2025	$1.68	$1.66 (-1.19%)	$1.71	$1.63	139.68 K	$4.63 M
11/11/2025	$1.58	$1.69 (6.96%)	$1.72	$1.56	230.94 K	$4.72 M
11/10/2025	$1.44	$1.58 (9.72%)	$1.65	$1.43	548.27 K	$4.41 M
11/07/2025	$1.39	$1.45 (4.32%)	$1.46	$1.36	137.00 K	$4.05 M
11/06/2025	$1.40	$1.41 (0.71%)	$1.45	$1.37	92.34 K	$3.94 M
11/05/2025	$1.34	$1.40 (4.48%)	$1.40	$1.32	84.36 K	$3.91 M
11/04/2025	$1.32	$1.32 (0%)	$1.32	$1.27	194.81 K	$3.68 M
11/03/2025	$1.39	$1.33 (-4.32%)	$1.45	$1.26	293.64 K	$3.71 M
10/31/2025	$1.40	$1.39 (-0.71%)	$1.40	$1.31	122.78 K	$3.88 M
10/30/2025	$1.35	$1.33 (-1.48%)	$1.36	$1.32	68.04 K	$3.71 M
10/29/2025	$1.43	$1.36 (-4.9%)	$1.43	$1.35	205.31 K	$3.80 M
10/28/2025	$1.44	$1.44 (0%)	$1.48	$1.42	84.75 K	$4.02 M
10/27/2025	$1.46	$1.44 (-1.37%)	$1.47	$1.42	52.58 K	$4.02 M
10/24/2025	$1.47	$1.45 (-1.36%)	$1.49	$1.43	91.95 K	$4.05 M
10/23/2025	$1.46	$1.47 (0.68%)	$1.47	$1.42	124.80 K	$4.10 M
10/22/2025	$1.48	$1.45 (-2.03%)	$1.48	$1.42	107.57 K	$4.05 M
10/21/2025	$1.45	$1.46 (0.69%)	$1.47	$1.44	195.02 K	$4.08 M
10/20/2025	$1.41	$1.44 (2.13%)	$1.44	$1.41	80.00 K	$4.02 M
10/17/2025	$1.41	$1.38 (-2.13%)	$1.41	$1.38	66.39 K	$3.85 M
10/16/2025	$1.49	$1.42 (-4.7%)	$1.49	$1.40	121.61 K	$3.96 M
10/15/2025	$1.47	$1.44 (-2.04%)	$1.49	$1.43	120.27 K	$4.02 M
10/14/2025	$1.41	$1.46 (3.55%)	$1.49	$1.39	184.62 K	$4.08 M
10/13/2025	$1.44	$1.42 (-1.39%)	$1.47	$1.38	104.66 K	$3.96 M
10/10/2025	$1.40	$1.41 (0.71%)	$1.49	$1.38	281.58 K	$3.94 M
10/09/2025	$1.39	$1.38 (-0.72%)	$1.50	$1.37	341.75 K	$3.85 M
10/08/2025	$1.31	$1.39 (6.11%)	$1.40	$1.28	239.79 K	$3.88 M
10/07/2025	$1.31	$1.31 (0%)	$1.31	$1.28	44.46 K	$3.66 M
10/06/2025	$1.28	$1.31 (2.34%)	$1.31	$1.28	97.98 K	$3.66 M
10/03/2025	$1.28	$1.26 (-1.56%)	$1.28	$1.25	100.28 K	$3.52 M
10/02/2025	$1.28	$1.27 (-0.78%)	$1.29	$1.26	55.73 K	$3.55 M
10/01/2025	$1.27	$1.29 (1.57%)	$1.30	$1.27	42.36 K	$3.60 M
09/30/2025	$1.33	$1.30 (-2.26%)	$1.33	$1.27	124.70 K	$3.63 M
09/29/2025	$1.32	$1.32 (0%)	$1.34	$1.29	89.57 K	$3.68 M
09/26/2025	$1.33	$1.34 (0.75%)	$1.34	$1.29	59.07 K	$3.74 M
09/25/2025	$1.31	$1.32 (0.76%)	$1.34	$1.31	79.50 K	$3.68 M
09/24/2025	$1.29	$1.31 (1.55%)	$1.32	$1.29	62.99 K	$3.66 M
09/23/2025	$1.32	$1.29 (-2.27%)	$1.32	$1.29	54.54 K	$3.60 M
09/22/2025	$1.32	$1.31 (-0.76%)	$1.35	$1.31	41.94 K	$3.66 M
09/19/2025	$1.39	$1.34 (-3.6%)	$1.41	$1.30	184.71 K	$3.74 M
09/18/2025	$1.42	$1.40 (-1.41%)	$1.42	$1.38	73.26 K	$3.91 M
09/17/2025	$1.38	$1.39 (0.72%)	$1.41	$1.37	62.16 K	$3.88 M
09/16/2025	$1.38	$1.37 (-0.72%)	$1.41	$1.37	81.98 K	$3.82 M
09/15/2025	$1.37	$1.38 (0.73%)	$1.42	$1.37	78.51 K	$3.85 M
09/12/2025	$1.40	$1.37 (-2.14%)	$1.40	$1.34	36.03 K	$3.82 M
09/11/2025	$1.43	$1.40 (-2.1%)	$1.43	$1.37	103.74 K	$3.91 M
09/10/2025	$1.34	$1.40 (4.48%)	$1.41	$1.29	147.06 K	$3.91 M
09/09/2025	$1.29	$1.33 (3.1%)	$1.33	$1.26	69.93 K	$3.71 M
09/08/2025	$1.28	$1.27 (-0.78%)	$1.31	$1.25	86.72 K	$3.55 M