Skip to main content

Mesa Air Group Inc (NQ: MESA )

1.830 +0.060 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 1.760 1.830 1.721 1.770 198,970 +0.02(+1.43%)
Jun 02, 2023 1.670 1.790 1.670 1.745 246,469 +0.09(+5.12%)
Jun 01, 2023 1.640 1.680 1.600 1.660 137,796 +0.02(+1.22%)
May 31, 2023 1.670 1.680 1.590 1.640 265,795 +0.01(+0.61%)
May 30, 2023 1.700 1.770 1.620 1.630 383,311 -0.05(-2.98%)
May 26, 2023 1.730 1.730 1.670 1.680 106,282 -0.01(-0.59%)
May 25, 2023 1.750 1.770 1.680 1.690 221,661 -0.05(-2.87%)
May 24, 2023 1.770 1.810 1.705 1.740 135,041 -0.02(-1.14%)
May 23, 2023 1.780 1.870 1.755 1.760 132,914 -0.03(-1.68%)
May 22, 2023 1.760 1.835 1.741 1.790 94,707 +0.00(+0.00%)
May 19, 2023 1.870 1.870 1.720 1.790 234,554 -0.06(-3.24%)
May 18, 2023 1.890 1.920 1.795 1.850 265,591 -0.02(-1.07%)
May 17, 2023 1.680 1.920 1.680 1.870 574,958 +0.21(+12.65%)
May 16, 2023 1.670 1.780 1.630 1.660 262,650 -0.03(-1.78%)
May 15, 2023 1.530 1.750 1.475 1.690 921,982 +0.19(+12.67%)
May 12, 2023 1.520 1.570 1.470 1.500 538,872 +0.08(+5.63%)
May 11, 2023 1.490 1.490 1.400 1.420 690,797 -0.08(-5.33%)
May 10, 2023 1.920 1.920 1.380 1.500 2,186,584 -0.56(-27.18%)
May 09, 2023 1.980 2.080 1.950 2.060 198,110 +0.05(+2.49%)
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%)
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.