Mesa Air Group Inc (MESA) Historical Stock Data

0.86 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MESA is down -1.60% a day on average. There have been 11 days where Mesa Air Group Inc closed green and 19 days where MESA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.86	0.86	↑$0.00 (0.12%)	0.85	0.89	113.93K
2024-11-19	0.86	0.87	↑$0.01 (0.71%)	0.84	0.88	117.59K
2024-11-18	0.85	0.85	↑$0.00 (0.00%)	0.84	0.87	192.63K
2024-11-15	0.88	0.86	↓$0.02 (-2.43%)	0.84	0.89	306.25K
2024-11-14	0.91	0.88	↓$0.03 (-3.56%)	0.86	0.94	222.49K
2024-11-13	0.91	0.88	↓$0.03 (-3.30%)	0.85	0.95	332.59K
2024-11-12	0.91	0.94	↑$0.03 (3.15%)	0.89	0.95	157.63K
2024-11-11	0.92	0.94	↑$0.02 (2.18%)	0.89	0.95	272.87K
2024-11-08	0.88	0.92	↑$0.04 (4.55%)	0.87	0.94	285.89K
2024-11-07	0.90	0.88	↓$0.03 (-3.03%)	0.85	0.91	239.46K
2024-11-06	0.90	0.90	↓$0.00 (-0.39%)	0.88	0.91	296.32K
2024-11-05	0.89	0.89	↓$0.01 (-0.81%)	0.88	0.92	105.36K
2024-11-04	0.91	0.88	↓$0.03 (-3.10%)	0.88	0.93	176.64K
2024-11-01	0.92	0.92	↓$0.00 (-0.02%)	0.90	0.94	89.69K
2024-10-31	0.90	0.92	↑$0.02 (1.78%)	0.89	0.94	74.37K
2024-10-30	0.94	0.91	↓$0.03 (-3.07%)	0.91	0.94	58.69K
2024-10-29	0.92	0.94	↑$0.02 (2.02%)	0.90	0.95	183.41K
2024-10-28	0.90	0.92	↑$0.02 (1.75%)	0.90	0.92	151.84K
2024-10-25	0.91	0.89	↓$0.02 (-2.69%)	0.88	0.92	160.95K
2024-10-24	0.93	0.90	↓$0.03 (-3.69%)	0.89	0.96	255.03K
2024-10-23	0.95	0.94	↓$0.01 (-1.58%)	0.92	0.95	195.52K
2024-10-22	0.94	0.94	↑$0.00 (0.00%)	0.89	0.99	481.10K
2024-10-21	0.92	0.94	↑$0.02 (2.16%)	0.91	0.96	221.37K
2024-10-18	0.91	0.91	↓$0.00 (-0.11%)	0.88	0.95	765.96K
2024-10-17	1.14	0.87	↓$0.28 (-24.12%)	0.85	1.14	1.58M
2024-10-16	1.15	1.05	↓$0.11 (-9.13%)	1.00	1.16	874.21K
2024-10-15	1.18	1.16	↓$0.02 (-1.69%)	1.12	1.19	355.86K
2024-10-14	1.19	1.18	↓$0.01 (-0.84%)	1.15	1.19	97.43K
2024-10-11	1.20	1.17	↓$0.03 (-2.50%)	1.17	1.22	72.51K
2024-10-10	1.20	1.20	↓$0.00 (-0.42%)	1.14	1.20	138.88K