Mesa Air Group Inc (MESA) Historical Stock Data
1.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MESA is down -0.29% a day on average. There have been 16 days where Mesa Air Group Inc closed green and 14 days where MESA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.04 | 1.13 | 330.76K |
| 2025-04-14 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.04 | 1.11 | 440.76K |
| 2025-04-11 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.00 | 1.05 | 201.64K |
| 2025-04-10 | 1.11 | 1.04 | ↓$0.07 (-6.31%) | 1.01 | 1.15 | 656.50K |
| 2025-04-09 | 1.01 | 1.13 | ↑$0.12 (11.39%) | 1.01 | 1.17 | 1.65M |
| 2025-04-08 | 1.01 | 1.05 | ↑$0.04 (3.96%) | 0.99 | 1.12 | 2.86M |
| 2025-04-07 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 0.86 | 1.23 | 55.62M |
| 2025-04-04 | 0.70 | 0.71 | ↑$0.01 (1.44%) | 0.68 | 0.75 | 262.78K |
| 2025-04-03 | 0.80 | 0.73 | ↓$0.07 (-8.25%) | 0.72 | 0.80 | 295.25K |
| 2025-04-02 | 0.79 | 0.80 | ↑$0.01 (1.27%) | 0.79 | 0.85 | 86.44K |
| 2025-04-01 | 0.79 | 0.79 | ↑$0.00 (0.49%) | 0.79 | 0.85 | 66.93K |
| 2025-03-31 | 0.79 | 0.78 | ↓$0.01 (-0.89%) | 0.78 | 0.82 | 113.72K |
| 2025-03-28 | 0.87 | 0.78 | ↓$0.09 (-9.97%) | 0.77 | 0.88 | 260.57K |
| 2025-03-27 | 0.85 | 0.86 | ↑$0.01 (0.87%) | 0.85 | 0.88 | 75.54K |
| 2025-03-26 | 0.87 | 0.87 | ↑$0.00 (0.40%) | 0.85 | 0.92 | 86.29K |
| 2025-03-25 | 0.93 | 0.90 | ↓$0.03 (-3.20%) | 0.88 | 0.93 | 138.27K |
| 2025-03-24 | 0.90 | 0.92 | ↑$0.02 (2.06%) | 0.90 | 0.94 | 138.83K |
| 2025-03-21 | 0.92 | 0.90 | ↓$0.02 (-2.07%) | 0.90 | 0.95 | 89.46K |
| 2025-03-20 | 0.98 | 0.94 | ↓$0.04 (-4.14%) | 0.88 | 1.00 | 188.30K |
| 2025-03-19 | 0.98 | 0.97 | ↓$0.01 (-0.72%) | 0.97 | 1.00 | 45.49K |
| 2025-03-18 | 0.98 | 0.97 | ↓$0.01 (-1.01%) | 0.97 | 0.99 | 32.30K |
| 2025-03-17 | 1.01 | 0.99 | ↓$0.02 (-1.58%) | 0.97 | 1.05 | 93.46K |
| 2025-03-14 | 0.91 | 0.96 | ↑$0.05 (5.92%) | 0.91 | 0.97 | 132.59K |
| 2025-03-13 | 0.87 | 0.91 | ↑$0.04 (4.91%) | 0.87 | 0.93 | 161.29K |
| 2025-03-12 | 0.94 | 0.94 | ↑$0.00 (0.00%) | 0.91 | 0.94 | 101.76K |
| 2025-03-11 | 0.94 | 0.93 | ↓$0.01 (-1.05%) | 0.91 | 0.95 | 122.76K |
| 2025-03-10 | 1.00 | 0.94 | ↓$0.06 (-6.00%) | 0.88 | 1.03 | 360.89K |
| 2025-03-07 | 1.02 | 1.04 | ↑$0.01 (1.47%) | 1.00 | 1.04 | 72.97K |
| 2025-03-06 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.01 | 1.06 | 66.49K |
| 2025-03-05 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 0.99 | 1.06 | 111.72K |
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