ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
81.295
0.00%
Bitcoin
68,111.71
0.57%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Mesa Air Group Inc (MESA)

  7. Mesa Air Group Inc (MESA) Historical

MESA Mesa Air Group Inc

1.28
0.12 (10.34%)
Jun 01 2024 - Closed
Delayed by 15 minutes

MESA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 1.22 0.06 5.17% 1.13 1.26 1.13 373,098
May 30 2024 1.16 0.01 0.87% 1.15 1.17 1.13 128,773
May 29 2024 1.15 0.02 1.77% 1.11 1.15 1.11 182,642
May 28 2024 1.13 -0.06 -5.04% 1.17 1.17 1.12 138,640
May 24 2024 1.19 0.04 3.48% 1.15 1.21 1.10 218,618
May 23 2024 1.15 -0.03 -2.54% 1.16 1.2196 1.10 302,417
May 22 2024 1.18 -0.06 -4.84% 1.24 1.24 1.12 580,560
May 21 2024 1.24 0.14 12.73% 1.09 1.33 1.0803 2,167,690
May 20 2024 1.10 0.23 26.42% 1.01 1.15 0.95 3,398,491
May 17 2024 0.8701 -0.029 -3.23% 0.89 0.9179 0.8701 124,150
May 16 2024 0.8991 -0.0091 -1.00% 0.882 0.9199 0.882 84,534
May 15 2024 0.9082 -0.0119 -1.29% 0.89 0.93 0.8743 254,505
May 14 2024 0.9201 0.0207 2.30% 0.874 0.94 0.874 264,803
May 13 2024 0.8994 -0.0222 -2.41% 0.92 0.933 0.88 147,474
May 10 2024 0.9216 -0.0233 -2.47% 0.946 0.946 0.9003 126,355
May 09 2024 0.9449 0.0449 4.99% 0.8922 0.95 0.8922 269,764
May 08 2024 0.90 0.0358 4.14% 0.87 0.912 0.87 106,145
May 07 2024 0.8642 -0.0557 -6.06% 0.913 0.915 0.8577 161,671
May 06 2024 0.9199 0.0299 3.36% 0.89 0.93 0.88 207,945
May 03 2024 0.89 -0.0132 -1.46% 0.9046 0.909 0.8111 482,824
May 02 2024 0.9032 0.0028 0.31% 0.9212 0.9212 0.88 108,407
May 01 2024 0.9004 -0.0194 -2.11% 0.9208 0.9208 0.8711 52,725
Apr 30 2024 0.9198 -0.0113 -1.21% 0.92 0.939 0.90 88,657
Apr 29 2024 0.9311 0.0112 1.22% 0.939 0.939 0.90 183,278
Apr 26 2024 0.9199 -0.0086 -0.93% 0.939 0.939 0.89 89,240
Apr 25 2024 0.9285 0.0283 3.14% 0.91 0.9336 0.87 260,795
Apr 24 2024 0.9002 -0.0008 -0.09% 0.8894 0.929 0.8719 130,758
Apr 23 2024 0.901 0.049 5.75% 0.8415 0.9293 0.8301 224,827
Apr 22 2024 0.852 0.0069 0.82% 0.85 0.88 0.8101 144,483
Apr 19 2024 0.8451 -0.0149 -1.73% 0.86 0.869899 0.830001 57,003
Apr 18 2024 0.86 0.0525 6.50% 0.83 0.88 0.81 197,386
Apr 17 2024 0.8075 0.0075 0.94% 0.80 0.8275 0.7856 88,140
Apr 16 2024 0.80 -0.0055 -0.68% 0.801 0.8185 0.77 100,781
Apr 15 2024 0.8055 -0.0145 -1.77% 0.8289 0.8289 0.7811 80,797
Apr 12 2024 0.82 -0.0099 -1.19% 0.81 0.82 0.7812 102,769
Apr 11 2024 0.8299 0.0129 1.58% 0.817 0.8396 0.8071 56,317
Apr 10 2024 0.817 -0.0285 -3.37% 0.85 0.85 0.8009 161,120
Apr 09 2024 0.8455 -0.0335 -3.81% 0.8791 0.8791 0.8392 110,659
Apr 08 2024 0.879 0.019 2.21% 0.86 0.8802 0.86 60,558
Apr 05 2024 0.86 0.051 6.30% 0.8282 0.87 0.80 270,798
Apr 04 2024 0.809 -0.001 -0.12% 0.82 0.84 0.77 192,316
Apr 03 2024 0.81 -0.0111 -1.35% 0.83 0.83 0.8009 59,969
Apr 02 2024 0.8211 0.0161 2.00% 0.815 0.839 0.8002 93,597
Apr 01 2024 0.805 -0.0746 -8.48% 0.8504 0.8909 0.801 378,101
Mar 28 2024 0.8796 0.0065 0.74% 0.8689 0.8895 0.8415 91,122
Mar 27 2024 0.8731 0.0059 0.68% 0.86 0.899 0.8401 213,064
Mar 26 2024 0.8672 0.0049 0.57% 0.841 0.8832 0.841 84,201
Mar 25 2024 0.8623 0.0036 0.42% 0.8776 0.88 0.8305 110,467
Mar 22 2024 0.8587 -0.0003 -0.03% 0.86 0.87 0.8301 57,134
Mar 21 2024 0.859 0.0258 3.10% 0.81 0.88 0.81 183,069
Mar 20 2024 0.8332 0.0482 6.14% 0.81 0.8499 0.781 81,218
Mar 19 2024 0.785 0.014 1.82% 0.78 0.8279 0.7511 237,583
Mar 18 2024 0.771 -0.0209 -2.64% 0.7949 0.795778 0.76 157,826
Mar 15 2024 0.7919 -0.0026 -0.33% 0.78 0.8149 0.78 95,654
Mar 14 2024 0.7945 -0.0378 -4.54% 0.8111 0.826 0.778 252,761
Mar 13 2024 0.8323 0.0254 3.15% 0.8395 0.8473 0.8201 196,754
Mar 12 2024 0.8069 -0.0611 -7.04% 0.899 0.899 0.75 621,538
Mar 11 2024 0.868 -0.0101 -1.15% 0.89 0.9096 0.86 141,631
Mar 08 2024 0.8781 0.0081 0.93% 0.88 0.88325 0.8322 262,703
Mar 07 2024 0.87 -0.009 -1.02% 0.86 0.8879 0.86 259,742
Mar 06 2024 0.879 -0.0266 -2.94% 0.9189 0.9189 0.8511 257,475
Mar 05 2024 0.9056 -0.0174 -1.89% 0.92 0.925 0.851 332,626
Mar 04 2024 0.923 -0.0228 -2.41% 0.9308 0.96 0.9089 129,409

Your Recent History

NASDAQ
MESA
Mesa Air
BIT
T00008
Banca Cesare Ponti
BOV
HGLG11
Cshg Logistica Fundo Inv...
TG
0RA
RAPT Therapeutics
BITMOT
879427
Sweden Tf 2,5% Mg25 Sek
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved