Skip to main content

Mesa Air Group Inc (NQ: MESA )

1.134 -0.016 (-1.37%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.160 1.220 1.100 1.150 302,417 -0.03(-2.54%)
May 22, 2024 1.240 1.240 1.120 1.180 580,563 -0.06(-4.84%)
May 21, 2024 1.090 1.330 1.080 1.240 2,168,207 +0.14(+12.73%)
May 20, 2024 1.010 1.150 0.9500 1.100 3,399,675 +0.23(+26.42%)
May 17, 2024 0.8900 0.9179 0.8701 0.8701 124,150 -0.03(-3.23%)
May 16, 2024 0.8820 0.9199 0.8820 0.8991 84,534 -0.01(-1.00%)
May 15, 2024 0.8900 0.9300 0.8743 0.9082 257,505 -0.01(-1.29%)
May 14, 2024 0.8740 0.9400 0.8740 0.9201 264,803 +0.02(+2.30%)
May 13, 2024 0.9200 0.9330 0.8800 0.8994 147,808 -0.02(-2.41%)
May 10, 2024 0.9460 0.9460 0.9003 0.9216 126,360 -0.02(-2.47%)
May 09, 2024 0.8922 0.9500 0.8922 0.9449 269,819 +0.04(+4.99%)
May 08, 2024 0.8700 0.9120 0.8700 0.9000 106,155 +0.04(+4.14%)
May 07, 2024 0.9100 0.9150 0.8577 0.8642 161,671 -0.06(-6.06%)
May 06, 2024 0.8900 0.9300 0.8800 0.9199 207,945 +0.03(+3.36%)
May 03, 2024 0.9046 0.9090 0.8111 0.8900 482,824 -0.01(-1.46%)
May 02, 2024 0.9212 0.9212 0.8800 0.9032 108,407 +0.00(+0.31%)
May 01, 2024 0.9100 0.9100 0.8711 0.9004 52,725 -0.02(-2.11%)
Apr 30, 2024 0.9200 0.9390 0.9000 0.9198 88,757 -0.01(-1.21%)
Apr 29, 2024 0.9400 0.9390 0.9000 0.9311 183,279 +0.01(+1.22%)
Apr 26, 2024 0.9390 0.9390 0.8900 0.9199 89,240 -0.01(-0.93%)
Apr 25, 2024 0.9100 0.9336 0.8700 0.9285 260,795 +0.03(+3.14%)
Apr 24, 2024 0.8894 0.9290 0.8719 0.9002 131,758 -0.00(-0.09%)
Apr 23, 2024 0.8415 0.9293 0.8301 0.9010 226,006 +0.05(+5.75%)
Apr 22, 2024 0.8500 0.8800 0.8101 0.8520 144,746 +0.01(+0.82%)
Apr 19, 2024 0.8600 0.8699 0.8300 0.8451 57,009 -0.01(-1.73%)
Apr 18, 2024 0.8300 0.8800 0.8100 0.8600 197,386 +0.05(+6.50%)
Apr 17, 2024 0.8000 0.8275 0.7856 0.8075 88,140 +0.01(+0.94%)
Apr 16, 2024 0.8100 0.8185 0.7700 0.8000 100,783 -0.01(-0.68%)
Apr 15, 2024 0.8300 0.8289 0.7811 0.8055 80,797 -0.01(-1.77%)
Apr 12, 2024 0.8003 0.8200 0.7812 0.8200 102,869 -0.01(-1.19%)
Apr 11, 2024 0.8170 0.8396 0.8071 0.8299 56,321 +0.01(+1.58%)
Apr 10, 2024 0.8500 0.8500 0.8009 0.8170 161,120 -0.03(-3.37%)
Apr 09, 2024 0.8791 0.8791 0.8392 0.8455 110,659 -0.03(-3.81%)
Apr 08, 2024 0.8600 0.8802 0.8600 0.8790 60,558 +0.02(+2.21%)
Apr 05, 2024 0.8300 0.8700 0.8000 0.8600 270,798 +0.05(+6.30%)
Apr 04, 2024 0.8200 0.8400 0.7700 0.8090 192,316 -0.00(-0.12%)
Apr 03, 2024 0.8300 0.8300 0.8009 0.8100 59,969 -0.01(-1.35%)
Apr 02, 2024 0.8100 0.8390 0.8002 0.8211 94,597 +0.02(+2.00%)
Apr 01, 2024 0.8504 0.8909 0.8010 0.8050 378,102 -0.07(-8.48%)
Mar 28, 2024 0.8689 0.8895 0.8415 0.8796 91,137 +0.01(+0.74%)
Mar 27, 2024 0.8600 0.8990 0.8401 0.8731 214,435 +0.01(+0.68%)
Mar 26, 2024 0.8410 0.8832 0.8410 0.8672 84,266 +0.00(+0.57%)
Mar 25, 2024 0.8776 0.8800 0.8305 0.8623 110,478 +0.00(+0.42%)
Mar 22, 2024 0.8600 0.8700 0.8301 0.8587 57,199 -0.00(-0.03%)
Mar 21, 2024 0.8100 0.8800 0.8100 0.8590 183,069 +0.03(+3.10%)
Mar 20, 2024 0.8100 0.8499 0.7810 0.8332 81,318 +0.05(+6.14%)
Mar 19, 2024 0.7800 0.8279 0.7511 0.7850 237,673 +0.01(+1.82%)
Mar 18, 2024 0.7949 0.7958 0.7600 0.7710 157,826 -0.02(-2.64%)
Mar 15, 2024 0.7800 0.8149 0.7800 0.7919 95,716 -0.00(-0.33%)
Mar 14, 2024 0.8111 0.8260 0.7780 0.7945 252,761 -0.04(-4.54%)
Mar 13, 2024 0.8400 0.8473 0.8201 0.8323 197,409 +0.03(+3.15%)
Mar 12, 2024 0.8990 0.8990 0.7500 0.8069 621,647 -0.06(-7.04%)
Mar 11, 2024 0.8900 0.9096 0.8600 0.8680 141,681 -0.01(-1.15%)
Mar 08, 2024 0.8800 0.8833 0.8322 0.8781 262,942 +0.01(+0.93%)
Mar 07, 2024 0.8600 0.8879 0.8600 0.8700 259,742 -0.01(-1.02%)
Mar 06, 2024 0.9189 0.9189 0.8511 0.8790 257,475 -0.03(-2.94%)
Mar 05, 2024 0.9200 0.9250 0.8510 0.9056 332,626 -0.02(-1.89%)
Mar 04, 2024 0.9308 0.9600 0.9089 0.9230 129,409 -0.02(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.