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)

0.9438 -0.0062 (-0.65%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 9, 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 (%)
May 08, 2025 0.9600 0.9971 0.9331 0.9502 382,332 -0.03(-3.42%)
May 07, 2025 1.030 1.030 0.9550 0.9838 121,939 -0.04(-3.55%)
May 06, 2025 1.050 1.050 1.010 1.020 147,440 -0.03(-2.86%)
May 05, 2025 1.050 1.080 1.030 1.050 136,473 -0.01(-1.41%)
May 02, 2025 1.100 1.110 1.050 1.065 322,703 -0.02(-1.39%)
May 01, 2025 1.130 1.130 1.050 1.080 101,096 -0.04(-3.57%)
Apr 30, 2025 1.110 1.130 1.100 1.120 45,894 -0.01(-0.88%)
Apr 29, 2025 1.120 1.140 1.100 1.130 96,597 +0.02(+1.80%)
Apr 28, 2025 1.140 1.150 1.110 1.110 98,365 -0.04(-3.48%)
Apr 25, 2025 1.170 1.198 1.100 1.150 395,525 -0.02(-1.71%)
Apr 24, 2025 1.170 1.175 1.120 1.170 184,411 +0.00(+0.00%)
Apr 23, 2025 1.120 1.180 1.120 1.170 410,046 +0.06(+5.41%)
Apr 22, 2025 1.100 1.120 1.070 1.110 278,013 +0.03(+2.78%)
Apr 21, 2025 1.080 1.098 1.050 1.080 155,074 +0.01(+0.93%)
Apr 17, 2025 1.070 1.090 1.055 1.070 168,658 +0.00(+0.00%)
Apr 16, 2025 1.090 1.115 1.060 1.070 336,956 -0.01(-0.93%)
Apr 15, 2025 1.100 1.125 1.040 1.080 330,555 -0.02(-1.82%)
Apr 14, 2025 1.070 1.110 1.040 1.100 436,896 +0.05(+4.76%)
Apr 11, 2025 1.030 1.050 1.000 1.050 201,851 +0.01(+0.96%)
Apr 10, 2025 1.110 1.150 1.010 1.040 654,386 -0.08(-7.56%)
Apr 09, 2025 1.010 1.174 1.005 1.125 1,650,321 +0.07(+7.14%)
Apr 08, 2025 1.010 1.120 0.9900 1.050 2,864,124 -0.05(-4.55%)
Apr 07, 2025 1.140 1.230 0.8616 1.100 55,622,932 +0.35(+46.67%)
Apr 04, 2025 0.7000 0.7500 0.6810 0.7500 262,784 +0.02(+2.18%)
Apr 03, 2025 0.8000 0.8041 0.7200 0.7340 295,251 -0.07(-8.25%)
Apr 02, 2025 0.7900 0.8500 0.7900 0.8000 86,439 +0.01(+0.77%)
Apr 01, 2025 0.7900 0.8500 0.7900 0.7939 66,934 +0.01(+1.39%)
Mar 31, 2025 0.7900 0.8200 0.7830 0.7830 113,718 +0.00(+0.26%)
Mar 28, 2025 0.8675 0.8827 0.7725 0.7810 260,613 -0.08(-8.91%)
Mar 27, 2025 0.8500 0.8786 0.8500 0.8574 75,542 -0.02(-1.84%)
Mar 26, 2025 0.8700 0.9200 0.8506 0.8735 86,193 -0.02(-2.71%)
Mar 25, 2025 0.9275 0.9300 0.8800 0.8978 138,172 -0.02(-2.25%)
Mar 24, 2025 0.9000 0.9375 0.9000 0.9185 138,829 +0.02(+1.94%)
Mar 21, 2025 0.9200 0.9500 0.9000 0.9010 89,464 -0.04(-3.93%)
Mar 20, 2025 0.9784 0.9999 0.8800 0.9379 188,302 -0.04(-3.60%)
Mar 19, 2025 0.9800 0.9951 0.9700 0.9729 45,489 +0.00(+0.29%)
Mar 18, 2025 0.9800 0.9900 0.9700 0.9701 32,297 -0.02(-2.40%)
Mar 17, 2025 1.010 1.050 0.9700 0.9940 93,460 +0.03(+3.12%)
Mar 14, 2025 0.9100 0.9742 0.9100 0.9639 132,598 +0.05(+5.61%)
Mar 13, 2025 0.8700 0.9260 0.8700 0.9127 161,288 -0.03(-2.90%)
Mar 12, 2025 0.9400 0.9425 0.9100 0.9400 101,763 +0.01(+1.06%)
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%)
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 Of Service.