Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Air Group Inc (NQ: MESA )

0.9002 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.540 2.669 2.510 2.550 402,808 +0.04(+1.59%)
Jun 29, 2023 2.410 2.560 2.410 2.510 312,092 +0.13(+5.46%)
Jun 28, 2023 2.420 2.426 2.340 2.380 179,017 -0.04(-1.45%)
Jun 27, 2023 2.170 2.470 2.150 2.415 275,710 +0.23(+10.53%)
Jun 26, 2023 2.200 2.290 2.170 2.185 113,147 -0.06(-2.46%)
Jun 23, 2023 2.360 2.360 2.060 2.240 710,887 -0.18(-7.44%)
Jun 22, 2023 2.410 2.445 2.260 2.420 353,690 -0.03(-1.22%)
Jun 21, 2023 2.380 2.500 2.337 2.450 196,449 +0.08(+3.38%)
Jun 20, 2023 2.590 2.620 2.290 2.370 392,991 -0.20(-7.78%)
Jun 16, 2023 2.430 2.650 2.372 2.570 567,752 +0.16(+6.64%)
Jun 15, 2023 2.230 2.475 2.020 2.410 595,367 +0.40(+19.90%)
May 08, 2023 2.040 2.090 1.990 2.010 184,968 +0.01(+0.50%)
May 05, 2023 1.940 2.030 1.940 2.000 299,048 +0.09(+4.71%)
May 04, 2023 2.040 2.096 1.910 1.910 295,070 -0.16(-7.73%)
May 03, 2023 2.070 2.170 2.060 2.070 272,784 +0.00(+0.00%)
May 02, 2023 2.270 2.270 2.030 2.070 762,866 -0.19(-8.41%)
May 01, 2023 2.130 2.300 2.120 2.260 306,843 +0.15(+7.11%)
Apr 28, 2023 2.010 2.150 2.010 2.110 226,334 +0.11(+5.50%)
Apr 27, 2023 2.060 2.080 1.980 2.000 130,181 -0.04(-1.96%)
Apr 26, 2023 2.070 2.120 2.000 2.040 122,723 +0.01(+0.49%)
Apr 25, 2023 2.070 2.110 2.010 2.030 251,233 -0.09(-4.25%)
Apr 24, 2023 2.180 2.190 2.110 2.120 119,589 -0.06(-2.75%)
Apr 21, 2023 2.200 2.200 2.100 2.180 161,662 +0.01(+0.46%)
Apr 20, 2023 2.220 2.280 2.155 2.170 113,390 -0.06(-2.69%)
Apr 19, 2023 2.100 2.250 2.090 2.230 127,215 +0.11(+5.19%)
Apr 18, 2023 2.220 2.230 2.100 2.120 204,772 -0.08(-3.85%)
Apr 17, 2023 2.230 2.270 2.185 2.205 126,696 -0.04(-1.56%)
Apr 14, 2023 2.310 2.380 2.230 2.240 203,266 -0.05(-2.18%)
Apr 13, 2023 2.290 2.350 2.250 2.290 182,147 +0.01(+0.44%)
Apr 12, 2023 2.410 2.410 2.240 2.280 194,512 -0.11(-4.60%)
Apr 11, 2023 2.311 2.435 2.311 2.390 105,318 +0.03(+1.27%)
Apr 10, 2023 2.250 2.412 2.250 2.360 159,247 +0.09(+3.96%)
Apr 06, 2023 2.190 2.309 2.145 2.270 178,466 +0.07(+3.18%)
Apr 05, 2023 2.250 2.250 2.095 2.200 289,128 -0.06(-2.65%)
Apr 04, 2023 2.310 2.320 2.220 2.260 78,468 -0.02(-0.88%)
Apr 03, 2023 2.410 2.430 2.240 2.280 273,118 -0.09(-3.80%)
Mar 31, 2023 2.340 2.450 2.335 2.370 160,394 +0.04(+1.72%)
Mar 30, 2023 2.410 2.445 2.330 2.330 154,224 -0.02(-1.06%)
Mar 29, 2023 2.310 2.380 2.300 2.355 93,041 +0.08(+3.29%)
Mar 28, 2023 2.250 2.350 2.220 2.280 237,378 +0.03(+1.33%)
Mar 27, 2023 2.160 2.275 2.128 2.250 240,515 +0.10(+4.65%)
Mar 24, 2023 2.140 2.170 2.050 2.150 257,239 +0.00(+0.00%)
Mar 23, 2023 2.240 2.309 2.120 2.150 262,640 -0.04(-1.60%)
Mar 22, 2023 2.230 2.290 2.180 2.185 263,357 -0.06(-2.46%)
Mar 21, 2023 2.180 2.400 2.180 2.240 440,265 +0.14(+6.67%)
Mar 20, 2023 2.360 2.400 2.080 2.100 765,707 -0.26(-11.02%)
Mar 17, 2023 2.600 2.650 2.350 2.360 551,755 -0.28(-10.61%)
Mar 16, 2023 2.440 2.690 2.380 2.640 532,982 +0.17(+6.88%)
Mar 15, 2023 2.620 2.620 2.350 2.470 561,780 -0.20(-7.49%)
Mar 14, 2023 2.840 2.970 2.660 2.670 609,929 -0.17(-5.82%)
Mar 13, 2023 3.130 3.156 2.820 2.835 580,071 -0.41(-12.50%)
Mar 10, 2023 3.530 3.530 3.100 3.240 627,721 -0.34(-9.50%)
Mar 09, 2023 3.690 3.820 3.540 3.580 362,611 -0.12(-3.24%)
Mar 08, 2023 3.640 3.750 3.590 3.700 319,182 +0.06(+1.65%)
Mar 07, 2023 3.430 3.670 3.420 3.640 489,279 +0.17(+4.90%)
Mar 06, 2023 3.350 3.730 3.304 3.470 747,613 +0.10(+2.97%)
Mar 03, 2023 3.240 3.440 3.240 3.370 326,507 +0.13(+4.01%)
Mar 02, 2023 3.110 3.270 3.064 3.240 178,891 +0.10(+3.18%)
Mar 01, 2023 3.030 3.180 2.980 3.140 259,027 +0.11(+3.63%)
Feb 28, 2023 3.050 3.080 2.975 3.030 136,034 -0.06(-1.94%)
Feb 27, 2023 3.100 3.160 3.060 3.090 228,750 -0.01(-0.32%)
Feb 24, 2023 3.040 3.120 2.970 3.100 165,872 +0.00(+0.00%)
Feb 23, 2023 3.110 3.180 3.071 3.100 200,190 +0.01(+0.32%)
Feb 22, 2023 3.120 3.165 3.010 3.090 338,000 -0.01(-0.32%)
Feb 21, 2023 3.250 3.250 2.930 3.100 565,779 -0.17(-5.20%)
Feb 17, 2023 3.370 3.430 3.240 3.270 323,066 -0.14(-4.11%)
Feb 16, 2023 3.470 3.565 3.360 3.410 393,335 -0.09(-2.57%)
Feb 15, 2023 3.430 3.500 3.322 3.500 402,788 +0.10(+2.94%)
Feb 14, 2023 3.410 3.500 3.320 3.400 355,488 -0.03(-0.87%)
Feb 13, 2023 3.270 3.490 3.198 3.430 510,885 +0.16(+4.89%)
Feb 10, 2023 3.140 3.350 3.075 3.270 949,064 +0.27(+9.00%)
Feb 09, 2023 3.180 3.200 2.880 3.000 540,854 -0.08(-2.44%)
Feb 08, 2023 3.010 3.175 3.001 3.075 230,021 +0.02(+0.49%)
Feb 07, 2023 3.190 3.190 2.850 3.060 630,809 -0.15(-4.67%)
Feb 06, 2023 3.070 3.220 3.060 3.210 242,647 +0.14(+4.56%)
Feb 03, 2023 3.150 3.213 3.040 3.070 355,675 -0.13(-4.06%)
Feb 02, 2023 3.100 3.340 3.100 3.200 1,034,516 +0.18(+5.96%)
Feb 01, 2023 2.950 3.100 2.930 3.020 453,183 +0.07(+2.37%)
Jan 31, 2023 2.890 3.040 2.870 2.950 355,884 +0.07(+2.43%)
Jan 30, 2023 2.920 3.100 2.860 2.880 444,901 -0.12(-4.00%)
Jan 27, 2023 2.850 3.000 2.770 3.000 676,855 +0.21(+7.33%)
Jan 26, 2023 2.700 2.800 2.520 2.795 1,313,739 +0.10(+3.90%)
Jan 25, 2023 2.440 2.690 2.370 2.690 597,202 +0.22(+8.91%)
Jan 24, 2023 2.560 2.571 2.410 2.470 549,018 -0.14(-5.36%)
Jan 23, 2023 2.610 2.710 2.520 2.610 569,661 +0.02(+0.77%)
Jan 20, 2023 2.330 2.600 2.310 2.590 742,412 +0.28(+12.12%)
Jan 19, 2023 2.400 2.415 2.259 2.310 367,003 -0.12(-4.94%)
Jan 18, 2023 2.490 2.550 2.366 2.430 409,814 +0.00(+0.00%)
Jan 17, 2023 2.430 2.450 2.330 2.430 296,706 +0.01(+0.41%)
Jan 13, 2023 2.550 2.640 2.400 2.420 382,380 -0.19(-7.28%)
Jan 12, 2023 2.480 2.620 2.370 2.610 649,412 +0.18(+7.41%)
Jan 11, 2023 2.390 2.560 2.355 2.430 742,147 +0.06(+2.53%)
Jan 10, 2023 2.300 2.380 2.210 2.370 414,163 +0.04(+1.72%)
Jan 09, 2023 2.300 2.450 2.270 2.330 877,464 +0.15(+6.88%)
Jan 06, 2023 2.400 2.400 2.080 2.180 1,049,396 -0.22(-9.17%)
Jan 05, 2023 2.000 2.440 2.000 2.400 1,165,348 +0.40(+20.00%)
Jan 04, 2023 1.850 2.110 1.820 2.000 937,227 +0.18(+9.89%)
Jan 03, 2023 1.540 1.840 1.540 1.820 1,020,221 +0.29(+18.95%)
Dec 30, 2022 1.310 1.740 1.310 1.530 1,951,804 +0.18(+13.33%)
Dec 29, 2022 1.200 1.350 1.170 1.350 857,489 +0.17(+14.41%)
Dec 28, 2022 1.060 1.200 1.060 1.180 620,388 +0.12(+11.32%)
Dec 27, 2022 1.050 1.100 1.030 1.060 378,144 -0.05(-4.50%)
Dec 23, 2022 1.070 1.130 1.030 1.110 331,737 +0.05(+4.72%)
Dec 22, 2022 1.130 1.130 1.050 1.060 391,283 -0.04(-3.64%)
Dec 21, 2022 1.130 1.170 1.100 1.100 656,016 -0.01(-0.90%)
Dec 20, 2022 1.200 1.210 1.110 1.110 668,289 -0.06(-5.13%)
Dec 19, 2022 1.260 1.338 1.160 1.170 1,404,295 +0.00(+0.00%)
Dec 16, 2022 1.200 1.250 1.150 1.170 533,351 -0.05(-4.10%)
Dec 15, 2022 1.250 1.270 1.213 1.220 182,153 -0.04(-3.17%)
Dec 14, 2022 1.260 1.300 1.225 1.260 252,117 -0.01(-0.79%)
Dec 13, 2022 1.320 1.350 1.190 1.270 226,865 -0.02(-1.55%)
Dec 12, 2022 1.360 1.370 1.150 1.290 496,767 -0.17(-11.64%)
Dec 09, 2022 1.410 1.500 1.390 1.460 243,893 +0.05(+3.55%)
Dec 08, 2022 1.420 1.450 1.390 1.410 186,473 +0.01(+0.71%)
Dec 07, 2022 1.520 1.520 1.390 1.400 216,310 -0.10(-6.67%)
Dec 06, 2022 1.370 1.510 1.370 1.500 423,749 +0.12(+8.70%)
Dec 05, 2022 1.270 1.490 1.270 1.380 427,485 +0.11(+8.66%)
Dec 02, 2022 1.220 1.290 1.210 1.270 180,164 +0.01(+0.79%)
Dec 01, 2022 1.290 1.300 1.250 1.260 243,442 +0.01(+0.80%)
Nov 30, 2022 1.210 1.295 1.180 1.250 430,883 +0.03(+2.46%)
Nov 29, 2022 1.260 1.260 1.200 1.220 251,611 -0.01(-0.81%)
Nov 28, 2022 1.260 1.310 1.220 1.230 307,868 -0.04(-3.15%)
Nov 25, 2022 1.250 1.320 1.250 1.270 96,105 +0.00(+0.00%)
Nov 23, 2022 1.290 1.290 1.250 1.270 186,619 +0.02(+1.60%)
Nov 22, 2022 1.290 1.300 1.220 1.250 529,860 -0.05(-3.85%)
Nov 21, 2022 1.300 1.315 1.290 1.300 136,552 -0.01(-0.76%)
Nov 18, 2022 1.350 1.370 1.300 1.310 138,055 -0.01(-0.76%)
Nov 17, 2022 1.360 1.370 1.300 1.320 286,470 -0.07(-5.04%)
Nov 16, 2022 1.510 1.510 1.370 1.390 163,007 -0.10(-6.71%)
Nov 15, 2022 1.470 1.540 1.470 1.490 200,749 +0.04(+2.76%)
Nov 14, 2022 1.520 1.520 1.410 1.450 212,619 -0.07(-4.61%)
Nov 11, 2022 1.370 1.540 1.370 1.520 230,654 +0.14(+10.14%)
Nov 10, 2022 1.360 1.410 1.355 1.380 299,183 +0.07(+5.34%)
Nov 09, 2022 1.380 1.380 1.300 1.310 236,390 -0.03(-2.24%)
Nov 08, 2022 1.340 1.390 1.340 1.340 163,077 +0.01(+0.75%)
Nov 07, 2022 1.390 1.399 1.330 1.330 144,865 -0.03(-2.21%)
Nov 04, 2022 1.400 1.402 1.325 1.360 176,911 -0.01(-0.73%)
Nov 03, 2022 1.410 1.410 1.360 1.370 146,189 +0.00(+0.00%)
Nov 02, 2022 1.470 1.470 1.370 1.370 192,145 -0.11(-7.43%)
Nov 01, 2022 1.540 1.540 1.455 1.480 136,224 +0.00(+0.00%)
Oct 31, 2022 1.440 1.490 1.430 1.480 120,425 +0.03(+2.07%)
Oct 28, 2022 1.480 1.500 1.410 1.450 198,455 -0.04(-2.68%)
Oct 27, 2022 1.420 1.650 1.410 1.490 337,225 +0.09(+6.43%)
Oct 26, 2022 1.400 1.470 1.370 1.400 233,349 -0.02(-1.41%)
Oct 25, 2022 1.320 1.440 1.310 1.420 327,704 +0.08(+5.97%)
Oct 24, 2022 1.330 1.350 1.280 1.340 270,062 +0.01(+0.75%)
Oct 21, 2022 1.330 1.390 1.310 1.330 366,688 -0.02(-1.48%)
Oct 20, 2022 1.280 1.360 1.250 1.350 473,287 +0.06(+4.65%)
Oct 19, 2022 1.360 1.389 1.290 1.290 398,416 -0.10(-7.19%)
Oct 18, 2022 1.400 1.450 1.370 1.390 477,801 +0.02(+1.46%)
Oct 17, 2022 1.380 1.410 1.350 1.370 390,073 +0.02(+1.48%)
Oct 14, 2022 1.480 1.480 1.340 1.350 285,262 -0.07(-4.93%)
Oct 13, 2022 1.330 1.470 1.300 1.420 594,561 -0.01(-0.70%)
Oct 12, 2022 1.460 1.500 1.400 1.430 782,514 -0.03(-1.72%)
Oct 11, 2022 1.560 1.560 1.440 1.455 509,135 -0.07(-4.59%)
Oct 10, 2022 1.570 1.580 1.490 1.525 584,671 -0.05(-2.87%)
Oct 07, 2022 1.700 1.702 1.560 1.570 669,214 -0.16(-9.25%)
Oct 06, 2022 1.730 1.765 1.695 1.730 315,557 +0.01(+0.58%)
Oct 05, 2022 1.770 2.080 1.690 1.720 2,109,478 -0.10(-5.49%)
Oct 04, 2022 1.730 1.830 1.700 1.820 789,256 +0.17(+10.30%)
Oct 03, 2022 1.650 1.690 1.580 1.650 445,963 +0.00(+0.00%)
Sep 30, 2022 1.690 1.740 1.630 1.650 292,488 -0.05(-2.94%)
Sep 29, 2022 1.760 1.760 1.600 1.700 623,274 -0.08(-4.49%)
Sep 28, 2022 1.710 1.810 1.710 1.780 347,923 +0.06(+3.49%)
Sep 27, 2022 1.710 1.800 1.670 1.720 483,980 +0.06(+3.61%)
Sep 26, 2022 1.790 1.825 1.650 1.660 499,841 -0.14(-7.78%)
Sep 23, 2022 1.880 1.880 1.780 1.800 382,680 -0.12(-6.25%)
Sep 22, 2022 1.950 1.972 1.880 1.920 328,272 -0.01(-0.52%)
Sep 21, 2022 2.010 2.025 1.930 1.930 508,649 -0.08(-3.98%)
Sep 20, 2022 2.100 2.140 2.000 2.010 355,122 -0.13(-6.07%)
Sep 19, 2022 2.030 2.170 2.030 2.140 216,880 +0.07(+3.38%)
Sep 16, 2022 2.150 2.150 2.045 2.070 445,652 -0.09(-4.17%)
Sep 15, 2022 2.200 2.260 2.145 2.160 383,096 -0.10(-4.42%)
Sep 14, 2022 2.270 2.270 2.130 2.260 439,101 +0.02(+0.89%)
Sep 13, 2022 2.400 2.400 2.235 2.240 289,211 -0.14(-5.88%)
Sep 12, 2022 2.360 2.450 2.330 2.380 187,896 +0.04(+1.71%)
Sep 09, 2022 2.330 2.450 2.305 2.340 343,531 +0.01(+0.43%)
Sep 08, 2022 2.290 2.445 2.290 2.330 255,110 -0.11(-4.51%)
Sep 07, 2022 2.250 2.460 2.230 2.440 301,644 +0.19(+8.44%)
Sep 06, 2022 2.280 2.290 2.180 2.250 207,302 -0.03(-1.32%)
Sep 02, 2022 2.370 2.370 2.240 2.280 222,757 -0.04(-1.72%)
Sep 01, 2022 2.400 2.400 2.260 2.320 239,747 -0.11(-4.53%)
Aug 31, 2022 2.450 2.460 2.360 2.430 233,427 -0.01(-0.41%)
Aug 30, 2022 2.520 2.540 2.410 2.440 149,962 -0.06(-2.40%)
Aug 29, 2022 2.470 2.525 2.420 2.500 192,605 +0.02(+0.81%)
Aug 26, 2022 2.540 2.590 2.433 2.480 437,239 -0.08(-3.13%)
Aug 25, 2022 2.490 2.620 2.460 2.560 237,974 +0.10(+4.07%)
Aug 24, 2022 2.340 2.460 2.320 2.460 293,402 +0.13(+5.58%)
Aug 23, 2022 2.340 2.440 2.330 2.330 282,833 -0.04(-1.69%)
Aug 22, 2022 2.550 2.550 2.330 2.370 385,437 -0.24(-9.20%)
Aug 19, 2022 2.840 2.840 2.560 2.610 432,110 -0.29(-10.00%)
Aug 18, 2022 3.090 3.090 2.815 2.900 364,167 -0.21(-6.75%)
Aug 17, 2022 3.170 3.185 3.080 3.110 350,501 -0.04(-1.27%)
Aug 16, 2022 3.150 3.180 3.030 3.150 439,416 -0.02(-0.63%)
Aug 15, 2022 3.030 3.200 3.030 3.170 487,095 +0.14(+4.62%)
Aug 12, 2022 2.820 3.035 2.766 3.030 374,904 +0.26(+9.39%)
Aug 11, 2022 2.730 2.880 2.730 2.770 451,117 +0.06(+2.21%)
Aug 10, 2022 2.670 2.720 2.570 2.710 418,046 +0.16(+6.27%)
Aug 09, 2022 2.840 2.840 2.420 2.550 803,581 -0.08(-3.04%)
Aug 08, 2022 2.570 2.730 2.540 2.630 424,608 +0.11(+4.37%)
Aug 05, 2022 2.480 2.590 2.450 2.520 343,927 +0.01(+0.40%)
Aug 04, 2022 2.550 2.560 2.387 2.510 214,358 +0.01(+0.40%)
Aug 03, 2022 2.400 2.530 2.350 2.500 326,565 +0.14(+5.93%)
Aug 02, 2022 2.250 2.445 2.230 2.360 470,253 +0.08(+3.51%)
Aug 01, 2022 2.220 2.290 2.160 2.280 427,556 +0.02(+0.88%)
Jul 29, 2022 2.140 2.270 2.140 2.260 443,364 +0.12(+5.61%)
Jul 28, 2022 2.210 2.220 2.120 2.140 570,384 -0.03(-1.38%)
Jul 27, 2022 2.160 2.205 2.130 2.170 377,332 +0.04(+1.88%)
Jul 26, 2022 2.160 2.190 2.080 2.130 331,175 -0.03(-1.39%)
Jul 25, 2022 2.110 2.200 2.050 2.160 402,723 +0.06(+2.86%)
Jul 22, 2022 2.130 2.150 2.070 2.100 330,323 -0.03(-1.41%)
Jul 21, 2022 2.150 2.150 2.080 2.130 469,233 -0.03(-1.39%)
Jul 20, 2022 2.100 2.215 2.065 2.160 701,523 +0.08(+3.85%)
Jul 19, 2022 2.090 2.125 2.060 2.080 383,165 +0.04(+1.96%)
Jul 18, 2022 2.090 2.199 2.040 2.040 585,893 +0.01(+0.49%)
Jul 15, 2022 2.090 2.107 2.000 2.030 347,589 +0.00(+0.00%)
Jul 14, 2022 2.080 2.100 2.010 2.030 413,486 -0.08(-3.79%)
Jul 13, 2022 2.100 2.150 2.069 2.110 325,108 -0.05(-2.31%)
Jul 12, 2022 2.080 2.185 2.050 2.160 459,716 +0.08(+3.85%)
Jul 11, 2022 2.130 2.130 2.050 2.080 370,067 -0.05(-2.35%)
Jul 08, 2022 2.180 2.220 2.130 2.130 299,884 -0.04(-1.84%)
Jul 07, 2022 2.120 2.190 2.070 2.170 304,583 +0.06(+2.84%)
Jul 06, 2022 2.160 2.230 2.105 2.110 287,541 -0.06(-2.76%)
Jul 05, 2022 2.150 2.180 2.060 2.170 478,164 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.