Free Trial

Mesa Air Group (MESA) Stock Chart & Stock Price History

→ Biggest hedge fund manager has huge warning for U.S. dollar (From Stansberry Research) (Ad)
Free MESA Stock Alerts
$0.92
-0.03 (-2.91%)
(As of 10:56 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Mesa Air Group Stock Price Performance

5 Day
Performance
+3.08%
1 Month
Performance
+12.29%
3 Month
Performance
-3.71%
6 Month
Performance
+97.25%
Year-To-Date
Performance
-9.17%
1 Year
Performance
-38.84%
Receive MESA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mesa Air Group and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

MESA Stock Chart for Friday, May, 10, 2024

MESA Chart by TradingView

Mesa Air Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$0.90$0.94
+4.99%		$0.95$0.89269,764 shs$38.68 million
05/08/2024$0.86$0.90
+4.14%		$0.91$0.87106,112 shs$36.85 million
05/07/2024$0.92$0.86
-6.06%		$0.92$0.86161,671 shs$35.38 million
05/06/2024$0.89$0.92
+3.36%		$0.93$0.88207,660 shs$37.66 million
05/03/2024$0.90$0.89
-1.46%		$0.91$0.81482,799 shs$36.44 million
05/02/2024$0.90$0.90
+0.31%		$0.92$0.89108,307 shs$36.98 million
05/01/2024$0.92$0.90
-2.11%		$0.92$0.8752,588 shs$36.86 million
04/30/2024$0.93$0.92
-1.21%		$0.94$0.9088,590 shs$37.66 million
04/29/2024$0.92$0.93
+1.22%		$0.94$0.90183,237 shs$38.12 million
04/26/2024$0.93$0.92
-0.93%		$0.94$0.8988,848 shs$37.66 million
04/25/2024$0.90$0.93
+3.14%		$0.93$0.87260,779 shs$38.01 million
04/24/2024$0.90$0.90
-0.09%		$0.92$0.87130,758 shs$36.85 million
04/23/2024$0.85$0.90
+5.75%		$0.93$0.83223,217 shs$36.89 million
04/22/2024$0.85$0.85
+0.82%		$0.88$0.81144,483 shs$34.88 million
04/19/2024$0.86$0.85
-1.73%		$0.87$0.8357,003 shs$34.60 million
04/18/2024$0.81$0.86
+6.50%		$0.88$0.81195,884 shs$35.21 million
04/17/2024$0.80$0.81
+0.94%		$0.83$0.7988,119 shs$33.06 million
04/16/2024$0.81$0.80
-0.68%		$0.82$0.77100,704 shs$32.75 million
04/15/2024$0.82$0.81
-1.77%		$0.83$0.7880,796 shs$32.98 million
04/12/2024$0.83$0.82
-1.19%		$0.82$0.78102,574 shs$33.57 million
04/11/2024$0.82$0.83
+1.58%		$0.84$0.8156,317 shs$33.98 million
04/10/2024$0.85$0.82
-3.37%		$0.85$0.80161,097 shs$33.45 million
04/09/2024$0.88$0.85
-3.81%		$0.88$0.84110,474 shs$34.62 million
04/08/2024$0.86$0.88
+2.21%		$0.88$0.8660,548 shs$35.99 million
04/05/2024$0.81$0.86
+6.30%		$0.87$0.80270,743 shs$35.21 million
04/04/2024$0.81$0.81
-0.12%		$0.84$0.77192,316 shs$33.12 million
04/03/2024$0.82$0.81
-1.35%		$0.83$0.8059,969 shs$33.16 million
04/02/2024$0.81$0.82
+2.00%		$0.84$0.8093,460 shs$33.62 million
04/01/2024$0.88$0.81
-8.48%		$0.89$0.80377,181 shs$32.96 million
03/29/2024$0.88$0.88$0.89$0.8491,137 shs$36.01 million
03/28/2024$0.87$0.88
+0.74%		$0.89$0.8491,122 shs$36.01 million
03/27/2024$0.87$0.87
+0.68%		$0.90$0.84212,864 shs$35.75 million
03/26/2024$0.86$0.87
+0.57%		$0.87$0.8483,976 shs$35.50 million
03/25/2024$0.86$0.86
+0.42%		$0.88$0.83110,302 shs$35.30 million
03/22/2024$0.86$0.86
-0.03%		$0.87$0.8356,134 shs$35.16 million
03/21/2024$0.83$0.86
+3.10%		$0.88$0.81182,969 shs$35.17 million
03/20/2024$0.79$0.83
+6.14%		$0.85$0.7981,196 shs$34.11 million
03/19/2024$0.77$0.79
+1.82%		$0.83$0.75237,583 shs$32.14 million
03/18/2024$0.79$0.77
-2.64%		$0.79$0.76157,826 shs$31.57 million
03/15/2024$0.79$0.79
-0.33%		$0.81$0.7894,214 shs$32.42 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/14/2024$0.83$0.79
-4.54%		$0.83$0.78252,530 shs$32.53 million
03/13/2024$0.81$0.83
+3.15%		$0.85$0.82194,892 shs$34.07 million
03/12/2024$0.87$0.81
-7.04%		$0.90$0.75616,989 shs$33.03 million
03/11/2024$0.88$0.87
-1.15%		$0.91$0.86141,468 shs$35.54 million
03/08/2024$0.87$0.88
+0.93%		$0.88$0.83260,999 shs$35.95 million
03/07/2024$0.88$0.87
-1.02%		$0.89$0.86259,742 shs$35.62 million
03/06/2024$0.91$0.88
-2.94%		$0.92$0.85257,475 shs$35.99 million
03/05/2024$0.92$0.91
-1.89%		$0.92$0.86332,626 shs$37.08 million
03/04/2024$0.95$0.92
-2.41%		$0.96$0.91128,372 shs$37.79 million
03/01/2024$0.89$0.95
+5.83%		$0.96$0.89668,421 shs$38.72 million
02/29/2024$0.90$0.89
-0.70%		$0.92$0.88295,408 shs$36.59 million
02/28/2024$0.90$0.90
+0.23%		$0.93$0.89216,001 shs$36.85 million
02/27/2024$0.93$0.90
-3.39%		$0.94$0.89196,255 shs$36.76 million
02/26/2024$0.93$0.93
+0.22%		$0.95$0.90152,011 shs$38.05 million
02/23/2024$0.93$0.93
+0.11%		$0.94$0.89196,863 shs$37.97 million
02/22/2024$0.97$0.93
-4.21%		$0.99$0.92193,538 shs$37.93 million
02/21/2024$0.97$0.97
-0.03%		$1.00$0.94215,942 shs$39.59 million
02/20/2024$1.00$0.97
-3.26%		$1.00$0.96124,068 shs$39.61 million
02/19/2024$1.00$1.00$1.04$0.92640,500 shs$40.94 million
02/16/2024$0.96$1.00
+3.84%		$1.04$0.92638,977 shs$40.94 million
02/15/2024$0.93$0.96
+3.58%		$0.97$0.92137,957 shs$39.43 million
02/14/2024$0.91$0.93
+2.16%		$0.94$0.90214,486 shs$38.06 million
02/13/2024$0.95$0.91
-3.77%		$0.95$0.90174,533 shs$37.26 million
02/12/2024$0.95$0.95
-0.73%		$0.99$0.93290,971 shs$38.72 million
02/09/2024$0.95$0.95
+0.71%		$0.99$0.95271,839 shs$39.00 million

Related Companies:
This page (NASDAQ:MESA) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings