New Zealand markets open in 9 hours 47 minutes

Mesa Air Group, Inc. (MESA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.7400+0.0600 (+3.57%)
At close: 04:00PM EDT
1.7700 +0.03 (+1.72%)
After hours: 07:48PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20241.64001.78001.63001.74001.7400339,900
24 Jun 20241.78001.78001.65001.68001.6800680,800
21 Jun 20241.60001.83001.56001.79001.7900963,800
20 Jun 20241.58001.74001.54001.62001.62001,615,900
18 Jun 20241.40001.60001.30001.58001.58004,700,900
17 Jun 20241.11001.17001.11001.13001.1300116,100
14 Jun 20241.19001.20001.06001.10001.1000219,700
13 Jun 20241.21001.24001.13001.18001.1800228,600
12 Jun 20241.29001.31001.22001.23001.230097,600
11 Jun 20241.34001.34001.23001.26001.2600171,400
10 Jun 20241.33001.40001.33001.34001.3400148,600
07 Jun 20241.33001.35001.24001.35001.3500307,200
06 Jun 20241.40001.42001.32001.34001.3400248,500
05 Jun 20241.45001.45001.35001.41001.4100208,700
04 Jun 20241.37001.48001.36001.43001.4300448,200
03 Jun 20241.26001.49001.25001.36001.36001,016,600
31 May 20241.13001.26001.13001.22001.2200372,900
30 May 20241.15001.17001.13001.15001.1500128,800
29 May 20241.11001.15001.11001.15001.1500182,700
28 May 20241.17001.17001.12001.13001.1300167,300
24 May 20241.15001.21001.10001.19001.1900218,600
23 May 20241.16001.22001.10001.15001.1500302,400
22 May 20241.24001.24001.12001.18001.1800581,500
21 May 20241.09001.33001.08001.24001.24002,172,200
20 May 20241.01001.15000.95001.10001.10003,404,000
17 May 20240.89000.92000.87000.87000.8700124,200
16 May 20240.88000.92000.88000.90000.900084,500
15 May 20240.89000.93000.87000.91000.9100257,600
14 May 20240.87000.94000.87000.92000.9200264,800
13 May 20240.92000.93000.88000.90000.9000147,800
10 May 20240.95000.95000.90000.92000.9200126,400
09 May 20240.89000.95000.89000.94000.9400269,800
08 May 20240.87000.91000.87000.90000.9000106,100
07 May 20240.91000.92000.86000.86000.8600161,700
06 May 20240.89000.93000.88000.92000.9200207,900
03 May 20240.90000.91000.81000.89000.8900482,800
02 May 20240.92000.92000.88000.90000.9000108,400
01 May 20240.91000.91000.87000.90000.900052,700
30 Apr 20240.92000.94000.90000.92000.920088,700
29 Apr 20240.94000.94000.90000.93000.9300183,300
26 Apr 20240.94000.94000.89000.92000.920089,200
25 Apr 20240.91000.93000.87000.93000.9300260,800
24 Apr 20240.89000.93000.87000.90000.9000131,800
23 Apr 20240.84000.93000.83000.90000.9000226,800
22 Apr 20240.85000.88000.81000.85000.8500144,500
19 Apr 20240.86000.87000.83000.85000.850057,000
18 Apr 20240.83000.88000.81000.86000.8600197,400
17 Apr 20240.80000.83000.79000.81000.810088,100
16 Apr 20240.81000.82000.77000.80000.8000100,800
15 Apr 20240.83000.83000.78000.81000.810080,800
12 Apr 20240.80000.82000.78000.82000.8200102,600
11 Apr 20240.82000.84000.81000.83000.830056,300
10 Apr 20240.85000.85000.80000.82000.8200161,100
09 Apr 20240.88000.88000.84000.85000.8500110,700
08 Apr 20240.86000.88000.86000.88000.880060,600
05 Apr 20240.83000.87000.80000.86000.8600270,700
04 Apr 20240.82000.84000.77000.81000.8100192,300
03 Apr 20240.83000.83000.80000.81000.810061,000
02 Apr 20240.82000.84000.80000.82000.820094,700
01 Apr 20240.85000.89000.80000.81000.8100378,100
28 Mar 20240.87000.89000.84000.88000.880091,100
27 Mar 20240.86000.90000.84000.87000.8700214,500
26 Mar 20240.84000.88000.84000.87000.870084,300
25 Mar 20240.88000.88000.83000.86000.8600114,700
22 Mar 20240.86000.87000.83000.86000.860057,100
21 Mar 20240.81000.88000.81000.86000.8600183,100
20 Mar 20240.81000.85000.78000.83000.830091,400
19 Mar 20240.78000.83000.75000.79000.7900237,600
18 Mar 20240.79000.80000.76000.77000.7700157,800
15 Mar 20240.78000.81000.78000.79000.790095,600
14 Mar 20240.81000.83000.78000.79000.7900252,800
13 Mar 20240.84000.85000.82000.83000.8300199,000
12 Mar 20240.90000.90000.75000.81000.8100622,900
11 Mar 20240.89000.91000.86000.87000.8700141,600
08 Mar 20240.88000.88000.83000.88000.8800262,700
07 Mar 20240.86000.89000.86000.87000.8700261,800
06 Mar 20240.92000.92000.85000.88000.8800257,900
05 Mar 20240.92000.93000.85000.91000.9100332,600
04 Mar 20240.93000.96000.91000.92000.9200130,400
01 Mar 20240.89000.96000.89000.95000.9500670,500
29 Feb 20240.92000.92000.88000.89000.8900295,400
28 Feb 20240.91000.93000.89000.90000.9000216,500
27 Feb 20240.90000.94000.89000.90000.9000203,600
26 Feb 20240.92000.95000.90000.93000.9300152,000
23 Feb 20240.93000.95000.89000.93000.9300196,900
22 Feb 20240.97000.99000.92000.93000.9300198,700
21 Feb 20240.96001.01000.94000.97000.9700215,900
20 Feb 20241.00001.00000.96000.97000.9700124,100
16 Feb 20240.95001.04000.92001.00001.0000640,500
15 Feb 20240.93000.97000.92000.96000.9600138,700
14 Feb 20240.91000.94000.90000.93000.9300222,000
13 Feb 20240.92000.95000.90000.91000.9100174,600
12 Feb 20240.95000.99000.93000.95000.9500291,000
09 Feb 20240.95000.99000.95000.95000.9500272,300
08 Feb 20240.98000.98000.92000.95000.9500157,300
07 Feb 20240.95000.99000.92000.96000.9600310,500
06 Feb 20240.95000.99000.88000.98000.9800270,000
05 Feb 20240.93000.99000.90000.95000.9500413,600
02 Feb 20240.90000.93000.85000.92000.9200200,000
01 Feb 20240.91000.93000.84000.89000.8900867,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...