Mesa Air Group Inc (MESA) Historical Stock Data
1.26 ↓0.01 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MESA is up 1.33% a day on average. There have been 18 days where Mesa Air Group Inc closed green and 12 days where MESA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.22 | 1.28 | 104.38K |
| 2025-01-02 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.20 | 1.37 | 363.40K |
| 2024-12-31 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.16 | 1.27 | 313.48K |
| 2024-12-30 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.23 | 1.35 | 336.54K |
| 2024-12-27 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.29 | 1.36 | 296.01K |
| 2024-12-26 | 1.12 | 1.33 | ↑$0.21 (18.30%) | 1.12 | 1.33 | 703.33K |
| 2024-12-24 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.09 | 1.17 | 87.91K |
| 2024-12-23 | 1.12 | 1.16 | ↑$0.04 (3.57%) | 1.10 | 1.17 | 91.87K |
| 2024-12-20 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.05 | 1.17 | 169.05K |
| 2024-12-19 | 1.08 | 1.13 | ↑$0.05 (4.63%) | 1.08 | 1.17 | 134.69K |
| 2024-12-18 | 1.18 | 1.09 | ↓$0.09 (-7.63%) | 1.04 | 1.19 | 307.12K |
| 2024-12-17 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.12 | 1.20 | 245.22K |
| 2024-12-16 | 1.07 | 1.18 | ↑$0.11 (10.28%) | 1.07 | 1.18 | 469.40K |
| 2024-12-13 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.04 | 1.08 | 123.17K |
| 2024-12-12 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.08 | 76.08K |
| 2024-12-11 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.08 | 195.94K |
| 2024-12-10 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.03 | 1.09 | 106.89K |
| 2024-12-09 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.04 | 1.09 | 203.74K |
| 2024-12-06 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.02 | 1.09 | 357.95K |
| 2024-12-05 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 1.00 | 1.10 | 412.37K |
| 2024-12-04 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.99 | 1.05 | 155.64K |
| 2024-12-03 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.00 | 1.06 | 145.23K |
| 2024-12-02 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 0.99 | 1.09 | 388.23K |
| 2024-11-29 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.08 | 1.12 | 122.38K |
| 2024-11-27 | 1.09 | 1.12 | ↑$0.03 (2.75%) | 1.04 | 1.15 | 649.90K |
| 2024-11-26 | 0.99 | 1.02 | ↑$0.03 (3.03%) | 0.99 | 1.03 | 333.91K |
| 2024-11-25 | 0.87 | 0.98 | ↑$0.11 (12.34%) | 0.87 | 0.99 | 473.21K |
| 2024-11-22 | 0.89 | 0.87 | ↓$0.02 (-2.20%) | 0.86 | 0.89 | 119.95K |
| 2024-11-21 | 0.85 | 0.87 | ↑$0.02 (1.76%) | 0.85 | 0.88 | 129.67K |
| 2024-11-20 | 0.86 | 0.86 | ↑$0.00 (0.12%) | 0.85 | 0.89 | 113.93K |
Create an account or log in to view more rows.
$MESA Not another do nothing day
$MESA low volume
expect flat or negative close
$MESA hot damn <3
$MESA used to this fuckery!! Not leaving no chance !
$MESA always with good potential for a long term Hodl
$MESA the future is so bright .. I gotta wear shades..
$MESA buy the dip.
$MESA Reinvest your dividends
$MESA no pain no gain
$MESA my put options are fine