Free Trial

Mesa Air Group (MESA) Stock Chart & Stock Price History

Mesa Air Group logo
$1.12 -0.01 (-0.88%)
As of 04/30/2025 04:00 PM Eastern

Mesa Air Group Stock Price Performance

5 Day
Performance
-2.61%
1 Month
Performance
+41.08%
3 Month
Performance
-11.11%
6 Month
Performance
+21.77%
Year-To-Date
Performance
-3.45%
1 Year
Performance
+24.39%
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.

MESA Stock Chart for Thursday, May, 1, 2025

Mesa Air Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$1.13$1.12
-0.88%
$1.13$1.1045,894 shs$46.27 million
04/29/2025$1.11$1.13
+1.80%
$1.14$1.1096,597 shs$46.68 million
04/28/2025$1.15$1.11
-3.48%
$1.15$1.1198,225 shs$45.86 million
04/25/2025$1.17$1.15
-1.71%
$1.20$1.10395,524 shs$47.51 million
04/24/2025$1.17$1.17$1.18$1.12184,390 shs$48.34 million
04/23/2025$1.11$1.17
+5.41%
$1.18$1.12409,811 shs$48.34 million
04/22/2025$1.08$1.11
+2.78%
$1.12$1.07277,313 shs$45.86 million
04/21/2025$1.07$1.08
+0.93%
$1.10$1.05155,066 shs$44.62 million
04/18/2025$1.07$1.07$1.09$1.06168,654 shs$44.21 million
04/17/2025$1.07$1.07$1.09$1.06168,654 shs$44.21 million
04/16/2025$1.08$1.07
-0.93%
$1.12$1.06336,936 shs$44.21 million
04/15/2025$1.10$1.08
-1.82%
$1.13$1.04329,957 shs$44.62 million
04/14/2025$1.05$1.10
+4.76%
$1.11$1.04436,636 shs$45.44 million
04/11/2025$1.04$1.05
+0.96%
$1.05$1.00200,424 shs$43.38 million
04/10/2025$1.13$1.04
-7.56%
$1.15$1.01653,266 shs$42.97 million
04/09/2025$1.05$1.13
+7.14%
$1.17$1.011.65 million shs$46.48 million
04/09/2025$1.05$1.13
+7.14%
$1.17$1.011.65 million shs$46.48 million
04/08/2025$1.10$1.05
-4.55%
$1.12$0.992.86 million shs$43.38 million
04/08/2025$1.10$1.05
-4.55%
$1.12$0.992.86 million shs$43.38 million
04/07/2025$0.71$1.10
+54.91%
$1.23$0.8655.50 million shs$45.44 million
04/04/2025$0.73$0.71
-3.26%
$0.75$0.68261,604 shs$29.34 million
04/03/2025$0.80$0.73
-8.25%
$0.80$0.72294,251 shs$30.32 million
04/02/2025$0.79$0.80
+0.77%
$0.85$0.7984,159 shs$33.05 million
04/01/2025$0.78$0.79
+1.39%
$0.85$0.7966,934 shs$32.80 million
03/31/2025$0.78$0.78
+0.26%
$0.82$0.78113,717 shs$32.35 million

This page (NASDAQ:MESA) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners