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

Mesa Air Group, Inc. - Common Stock (NQ: MESA )

0.9301 -0.0099 (-1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 0.9400 0.9500 0.9128 0.9301 122,499 -0.01(-1.05%)
Mar 10, 2025 1.000 1.030 0.8800 0.9400 360,888 -0.09(-9.18%)
Mar 07, 2025 1.020 1.040 1.000 1.035 72,968 -0.01(-0.48%)
Mar 06, 2025 1.020 1.060 1.010 1.040 66,473 +0.02(+1.96%)
Mar 05, 2025 1.010 1.059 0.9900 1.020 111,694 +0.03(+3.02%)
Mar 04, 2025 1.000 1.030 0.9600 0.9901 144,067 -0.01(-0.99%)
Mar 03, 2025 1.120 1.130 0.9901 1.000 257,382 -0.14(-12.28%)
Feb 28, 2025 1.110 1.140 1.085 1.140 106,842 +0.03(+2.70%)
Feb 27, 2025 1.130 1.160 1.090 1.110 142,293 -0.05(-4.31%)
Feb 26, 2025 1.140 1.180 1.140 1.160 117,698 +0.03(+2.65%)
Feb 25, 2025 1.150 1.180 1.130 1.130 211,600 -0.04(-3.42%)
Feb 24, 2025 1.160 1.205 1.130 1.170 97,189 +0.02(+1.74%)
Feb 21, 2025 1.220 1.225 1.150 1.150 124,465 -0.08(-6.50%)
Feb 20, 2025 1.230 1.250 1.220 1.230 232,937 +0.00(+0.00%)
Feb 19, 2025 1.100 1.250 1.100 1.230 303,374 +0.11(+9.82%)
Feb 18, 2025 1.090 1.150 1.081 1.120 129,472 +0.03(+2.75%)
Feb 14, 2025 1.140 1.160 1.010 1.090 508,513 -0.05(-4.39%)
Feb 13, 2025 1.170 1.170 1.120 1.140 208,705 +0.00(+0.00%)
Feb 12, 2025 1.190 1.195 1.140 1.140 204,348 -0.05(-4.20%)
Feb 11, 2025 1.150 1.200 1.110 1.190 296,983 +0.02(+1.71%)
Feb 10, 2025 1.240 1.250 1.170 1.170 281,889 -0.08(-6.40%)
Feb 07, 2025 1.250 1.295 1.220 1.250 181,470 -0.01(-0.79%)
Feb 06, 2025 1.270 1.290 1.230 1.260 124,948 -0.01(-0.79%)
Feb 05, 2025 1.280 1.300 1.260 1.270 100,025 -0.02(-1.55%)
Feb 04, 2025 1.260 1.310 1.260 1.290 158,997 +0.03(+2.38%)
Feb 03, 2025 1.220 1.270 1.220 1.260 279,345 +0.00(+0.00%)
Jan 31, 2025 1.270 1.325 1.250 1.260 174,095 -0.02(-1.56%)
Jan 30, 2025 1.240 1.290 1.240 1.280 86,049 +0.03(+2.40%)
Jan 29, 2025 1.230 1.260 1.220 1.250 136,376 +0.00(+0.00%)
Jan 28, 2025 1.320 1.330 1.220 1.250 341,506 -0.07(-5.30%)
Jan 27, 2025 1.310 1.340 1.310 1.320 140,874 +0.01(+0.76%)
Jan 24, 2025 1.320 1.360 1.300 1.310 102,265 -0.03(-2.24%)
Jan 23, 2025 1.370 1.390 1.340 1.340 157,454 -0.03(-2.19%)
Jan 22, 2025 1.360 1.390 1.341 1.370 152,325 -0.00(-0.36%)
Jan 21, 2025 1.330 1.390 1.325 1.375 234,412 +0.04(+3.38%)
Jan 17, 2025 1.350 1.380 1.280 1.330 276,369 +0.00(+0.00%)
Jan 16, 2025 1.280 1.350 1.280 1.330 171,506 +0.02(+1.53%)
Jan 15, 2025 1.330 1.359 1.280 1.310 291,635 -0.03(-2.24%)
Jan 14, 2025 1.360 1.400 1.300 1.340 168,261 -0.01(-0.74%)
Jan 13, 2025 1.350 1.410 1.290 1.350 343,086 -0.01(-0.74%)
Jan 10, 2025 1.350 1.370 1.300 1.360 312,425 +0.01(+0.74%)
Jan 08, 2025 1.320 1.350 1.275 1.350 276,908 +0.04(+3.05%)
Jan 07, 2025 1.350 1.429 1.250 1.310 1,243,935 +0.05(+3.97%)
Jan 06, 2025 1.270 1.290 1.240 1.260 200,599 +0.00(+0.00%)
Jan 03, 2025 1.250 1.280 1.220 1.260 104,484 -0.01(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.