Mesa Air Group Inc. (MESA)
NASDAQ: MESA
· Real-Time Price · USD
1.18
0.05 (4.14%)
At close: Aug 18, 2025, 3:59 PM
1.20
1.52%
After-hours: Aug 18, 2025, 07:35 PM EDT
MESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.15 | 1.20 | 1.07 | 1.18 | 1.18 | 4.42% | 320,982 |
| Aug 15, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 54,036 |
| Aug 14, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 51,300 |
| Aug 13, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 87,000 |
| Aug 12, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 60,949 |
| Aug 11, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.00% | 65,096 |
| Aug 8, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 51,300 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | 0.00% | 56,275 |
| Aug 6, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 25,500 |
| Aug 5, 2025 | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | 0.93% | 62,364 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 31,203 |
| Aug 1, 2025 | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 160,422 |
| Jul 31, 2025 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 69,617 |
| Jul 30, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 50,743 |
| Jul 29, 2025 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -4.31% | 79,015 |
| Jul 28, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 48,900 |
| Jul 25, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | 0.00% | 105,844 |
| Jul 24, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 153,210 |
| Jul 23, 2025 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 95,200 |
| Jul 22, 2025 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 106,701 |