Mesa Air Group (MESA) Stock Chart & Stock Price History → A once-in-a-century investment opportunity (From Stansberry Research) (Ad) Free MESA Stock Alerts $1.13 -0.06 (-5.04%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Mesa Air Group Stock Price Performance5 Day Performance-1.74%1 Month Performance+22.84%3 Month Performance+25.56%6 Month Performance+63.82%Year-To-Date Performance+11.88%1 Year Performance-32.74% 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 Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. MESA Stock Chart for Wednesday, May, 29, 2024 MESA Chart by TradingView Mesa Air Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$1.19$1.19$1.21$1.10220,600 shs$48.72 million05/24/2024$1.15$1.19+3.48%$1.21$1.10218,568 shs$48.72 million05/23/2024$1.18$1.15-2.54%$1.22$1.10302,417 shs$47.08 million05/22/2024$1.24$1.18-4.84%$1.24$1.12579,260 shs$48.31 million05/21/2024$1.10$1.24+12.73%$1.33$1.082.17 million shs$50.77 million05/20/2024$0.87$1.10+26.42%$1.15$0.953.36 million shs$45.03 million Get the Latest News and Ratings for MESA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mesa Air Group and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$0.90$0.87-3.23%$0.92$0.87113,869 shs$35.62 million05/16/2024$0.91$0.90-1.00%$0.92$0.8873,914 shs$36.81 million05/15/2024$0.92$0.91-1.29%$0.93$0.87253,605 shs$37.18 million05/14/2024$0.90$0.92+2.30%$0.94$0.87264,803 shs$37.67 million05/13/2024$0.92$0.90-2.41%$0.93$0.88147,470 shs$36.82 million05/10/2024$0.94$0.92-2.47%$0.95$0.90126,355 shs$37.73 million05/09/2024$0.90$0.94+4.99%$0.95$0.89269,764 shs$38.68 million05/08/2024$0.86$0.90+4.14%$0.91$0.87106,112 shs$36.85 million05/07/2024$0.92$0.86-6.06%$0.92$0.86161,671 shs$35.38 million05/06/2024$0.89$0.92+3.36%$0.93$0.88207,660 shs$37.66 million05/03/2024$0.90$0.89-1.46%$0.91$0.81482,799 shs$36.44 million05/02/2024$0.90$0.90+0.31%$0.92$0.89108,307 shs$36.98 million05/01/2024$0.92$0.90-2.11%$0.92$0.8752,588 shs$36.86 million04/30/2024$0.93$0.92-1.21%$0.94$0.9088,590 shs$37.66 million04/29/2024$0.92$0.93+1.22%$0.94$0.90183,237 shs$38.12 million04/26/2024$0.93$0.92-0.93%$0.94$0.8988,848 shs$37.66 million04/25/2024$0.90$0.93+3.14%$0.93$0.87260,779 shs$38.01 million04/24/2024$0.90$0.90-0.09%$0.92$0.87130,758 shs$36.85 million04/23/2024$0.85$0.90+5.75%$0.93$0.83223,217 shs$36.89 million04/22/2024$0.85$0.85+0.82%$0.88$0.81144,483 shs$34.88 million04/19/2024$0.86$0.85-1.73%$0.87$0.8357,003 shs$34.60 million04/18/2024$0.81$0.86+6.50%$0.88$0.81195,884 shs$35.21 million04/17/2024$0.80$0.81+0.94%$0.83$0.7988,119 shs$33.06 million04/16/2024$0.81$0.80-0.68%$0.82$0.77100,704 shs$32.75 million04/15/2024$0.82$0.81-1.77%$0.83$0.7880,796 shs$32.98 million04/12/2024$0.83$0.82-1.19%$0.82$0.78102,574 shs$33.57 million04/11/2024$0.82$0.83+1.58%$0.84$0.8156,317 shs$33.98 million04/10/2024$0.85$0.82-3.37%$0.85$0.80161,097 shs$33.45 million04/09/2024$0.88$0.85-3.81%$0.88$0.84110,474 shs$34.62 million04/08/2024$0.86$0.88+2.21%$0.88$0.8660,548 shs$35.99 million04/05/2024$0.81$0.86+6.30%$0.87$0.80270,743 shs$35.21 million04/04/2024$0.81$0.81-0.12%$0.84$0.77192,316 shs$33.12 million04/03/2024$0.82$0.81-1.35%$0.83$0.8059,969 shs$33.16 million04/02/2024$0.81$0.82+2.00%$0.84$0.8093,460 shs$33.62 millionCrypto Pioneer Says: “The last crypto bull market has begun.” (Ad)Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.Click here if you’d like to learn more about these five cryptos…04/01/2024$0.88$0.81-8.48%$0.89$0.80377,181 shs$32.96 million03/29/2024$0.88$0.88$0.89$0.8491,137 shs$36.01 million03/28/2024$0.87$0.88+0.74%$0.89$0.8491,122 shs$36.01 million03/27/2024$0.87$0.87+0.68%$0.90$0.84212,864 shs$35.75 million03/26/2024$0.86$0.87+0.57%$0.87$0.8483,976 shs$35.50 million03/25/2024$0.86$0.86+0.42%$0.88$0.83110,302 shs$35.30 million03/22/2024$0.86$0.86-0.03%$0.87$0.8356,134 shs$35.16 million03/21/2024$0.83$0.86+3.10%$0.88$0.81182,969 shs$35.17 million03/20/2024$0.79$0.83+6.14%$0.85$0.7981,196 shs$34.11 million03/19/2024$0.77$0.79+1.82%$0.83$0.75237,583 shs$32.14 million03/18/2024$0.79$0.77-2.64%$0.79$0.76157,826 shs$31.57 million03/15/2024$0.79$0.79-0.33%$0.81$0.7894,214 shs$32.42 million03/14/2024$0.83$0.79-4.54%$0.83$0.78252,530 shs$32.53 million03/13/2024$0.81$0.83+3.15%$0.85$0.82194,892 shs$34.07 million03/12/2024$0.87$0.81-7.04%$0.90$0.75616,989 shs$33.03 million03/11/2024$0.88$0.87-1.15%$0.91$0.86141,468 shs$35.54 million03/08/2024$0.87$0.88+0.93%$0.88$0.83260,999 shs$35.95 million03/07/2024$0.88$0.87-1.02%$0.89$0.86259,742 shs$35.62 million03/06/2024$0.91$0.88-2.94%$0.92$0.85257,475 shs$35.99 million03/05/2024$0.92$0.91-1.89%$0.92$0.86332,626 shs$37.08 million03/04/2024$0.95$0.92-2.41%$0.96$0.91128,372 shs$37.79 million03/01/2024$0.89$0.95+5.83%$0.96$0.89668,421 shs$38.72 million02/29/2024$0.90$0.89-0.70%$0.92$0.88295,408 shs$36.59 million02/28/2024$0.90$0.90+0.23%$0.93$0.89216,001 shs$36.85 million02/27/2024$0.93$0.90-3.39%$0.94$0.89196,255 shs$36.76 million Related Companies: DAL Stock Price Chart RYAAY Stock Price Chart UAL Stock Price Chart LUV Stock Price Chart AAL Stock Price Chart ALK Stock Price Chart CPA Stock Price Chart SKYW Stock Price Chart AZUL Stock Price Chart JBLU Stock Price Chart Receive MESA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mesa Air Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MESA) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeWARNING about the death of the U.S. dollar…Colonial MetalsMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mesa Air Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.