Mesa Air Group, Inc. (MESA)
NASDAQ: MESA · Real-Time Price · USD
0.9941
+0.0209 (2.15%)
At close: May 12, 2025, 4:00 PM
0.9701
-0.0240 (-2.41%)
After-hours: May 12, 2025, 6:39 PM EDT
Mesa Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | 2.15% | 268,293 |
| May 9, 2025 | 0.96 | 1.01 | 0.94 | 0.97 | 0.97 | 2.42% | 180,729 |
| May 8, 2025 | 0.96 | 1.00 | 0.93 | 0.95 | 0.95 | -3.42% | 383,132 |
| May 7, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -3.55% | 121,939 |
| May 6, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 147,458 |
| May 5, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -1.41% | 136,740 |
| May 2, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -1.39% | 322,703 |
| May 1, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -3.57% | 101,110 |
| Apr 30, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 45,894 |
| Apr 29, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 96,597 |
| Apr 28, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 98,366 |
| Apr 25, 2025 | 1.17 | 1.20 | 1.10 | 1.15 | 1.15 | -1.71% | 395,525 |
| Apr 24, 2025 | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | - | 184,411 |
| Apr 23, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 5.41% | 410,146 |
| Apr 22, 2025 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 284,061 |
| Apr 21, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 155,175 |
| Apr 17, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 168,658 |
| Apr 16, 2025 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 336,977 |
| Apr 15, 2025 | 1.10 | 1.13 | 1.04 | 1.08 | 1.08 | -1.82% | 330,755 |
| Apr 14, 2025 | 1.07 | 1.11 | 1.04 | 1.10 | 1.10 | 4.76% | 441,202 |
| Apr 11, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 201,851 |
| Apr 10, 2025 | 1.11 | 1.15 | 1.01 | 1.04 | 1.04 | -7.56% | 656,498 |
| Apr 9, 2025 | 1.01 | 1.17 | 1.01 | 1.13 | 1.13 | 7.14% | 1,655,740 |
| Apr 8, 2025 | 1.01 | 1.12 | 0.99 | 1.05 | 1.05 | -4.55% | 2,867,041 |
| Apr 7, 2025 | 1.14 | 1.23 | 0.86 | 1.10 | 1.10 | 54.91% | 55,694,951 |
| Apr 4, 2025 | 0.70 | 0.75 | 0.68 | 0.71 | 0.71 | -3.26% | 262,784 |
| Apr 3, 2025 | 0.80 | 0.80 | 0.72 | 0.73 | 0.73 | -8.25% | 295,276 |
| Apr 2, 2025 | 0.79 | 0.85 | 0.79 | 0.80 | 0.80 | 0.77% | 86,439 |
| Apr 1, 2025 | 0.79 | 0.85 | 0.79 | 0.79 | 0.79 | 1.39% | 66,944 |
| Mar 31, 2025 | 0.79 | 0.82 | 0.78 | 0.78 | 0.78 | 0.26% | 113,721 |
| Mar 28, 2025 | 0.87 | 0.88 | 0.77 | 0.78 | 0.78 | -8.91% | 260,613 |
| Mar 27, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -1.84% | 75,544 |
| Mar 26, 2025 | 0.87 | 0.92 | 0.85 | 0.87 | 0.87 | -2.71% | 86,293 |
| Mar 25, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -2.25% | 138,268 |
| Mar 24, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 1.94% | 138,829 |
| Mar 21, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -3.93% | 89,464 |
| Mar 20, 2025 | 0.98 | 1.00 | 0.88 | 0.94 | 0.94 | -3.60% | 189,402 |
| Mar 19, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | 0.29% | 45,489 |
| Mar 18, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -2.40% | 32,297 |
| Mar 17, 2025 | 1.01 | 1.05 | 0.97 | 0.99 | 0.99 | 3.12% | 93,460 |
| Mar 14, 2025 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | 5.61% | 132,598 |
| Mar 13, 2025 | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | -2.90% | 161,288 |
| Mar 12, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 1.07% | 101,763 |
| Mar 11, 2025 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.06% | 122,759 |
| Mar 10, 2025 | 1.00 | 1.03 | 0.88 | 0.94 | 0.94 | -9.18% | 358,588 |
| Mar 7, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | -0.48% | 72,968 |
| Mar 6, 2025 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 66,487 |
| Mar 5, 2025 | 1.01 | 1.06 | 0.99 | 1.02 | 1.02 | 3.02% | 111,717 |
| Mar 4, 2025 | 1.00 | 1.03 | 0.96 | 0.99 | 0.99 | -0.99% | 144,167 |
| Mar 3, 2025 | 1.12 | 1.13 | 0.99 | 1.00 | 1.00 | -12.28% | 257,382 |