Mesa Air Group (MESA) Stock Chart & Stock Price History $1.33 +0.02 (+1.14%) As of 09:45 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Mesa Air Group Stock Price Performance The Mesa Air Group (MESA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 17.70%, with a year-to-date return of 14.66%. In the past month, the stock has increased 11.76%, reflecting recent market activity. As of the latest close, Mesa Air Group traded at $1.32 with a market cap of $55.27 million and volume of 62,886 shares. Five years ago, the stock traded at $2.96, representing a 55.07% decrease over that period. At the time, it had a market cap of $104.83 million and a volume of 360,434 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-0.75%1 Month Performance+11.76%3 Month Performance+43.00%Year-To-Date Performance+14.66%1 Year Performance+17.70%5 Year Performance-55.07% MESA Stock Chart for Thursday, September, 25, 2025 MESA Chart by TradingView Mesa Air Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/24/2025$1.29$1.32+2.33%$1.32$1.2962,886 shs$55.27 million09/23/2025$1.31$1.29-1.53%$1.32$1.2954,545 shs$54.01 million09/22/2025$1.34$1.31-2.24%$1.35$1.3140,940 shs$54.85 million09/19/2025$1.40$1.34-4.29%$1.41$1.30184,586 shs$56.10 million09/18/2025$1.39$1.40+0.72%$1.42$1.3873,169 shs$58.62 million09/17/2025$1.37$1.39+1.46%$1.41$1.3762,174 shs$58.20 million09/16/2025$1.38$1.37-0.72%$1.41$1.3781,966 shs$57.36 million09/15/2025$1.37$1.38+0.73%$1.42$1.3778,520 shs$57.78 million09/12/2025$1.40$1.37-2.14%$1.40$1.3435,736 shs$57.36 million09/11/2025$1.40$1.40$1.43$1.37103,648 shs$58.62 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. 09/10/2025$1.33$1.40+5.26%$1.41$1.30147,033 shs$58.61 million09/09/2025$1.27$1.33+4.72%$1.33$1.2669,916 shs$55.69 million09/08/2025$1.29$1.27-1.55%$1.31$1.2586,715 shs$53.18 million09/05/2025$1.40$1.29-7.86%$1.40$1.07360,796 shs$54.01 million09/04/2025$1.33$1.40+5.26%$1.40$1.33391,649 shs$58.61 million09/03/2025$1.23$1.33+8.13%$1.34$1.21174,391 shs$55.69 million09/02/2025$1.24$1.23-0.81%$1.24$1.18140,705 shs$51.50 million09/01/2025$1.24$1.24$1.24$1.21127,950 shs$51.92 million08/29/2025$1.23$1.24+1.22%$1.24$1.21127,950 shs$51.92 million08/28/2025$1.22$1.23+0.42%$1.23$1.2276,222 shs$51.30 million08/27/2025$1.20$1.22+2.09%$1.23$1.19103,872 shs$51.08 million08/26/2025$1.19$1.20+0.42%$1.20$1.1852,517 shs$50.03 million08/25/2025$1.19$1.19+0.42%$1.19$1.1885,034 shs$49.83 million Related Companies DSX Stock Price Chart PAL Stock Price Chart SMHI Stock Price Chart SPCE Stock Price Chart SHIP Stock Price Chart SRFM Stock Price Chart FLX Stock Price Chart CRGO Stock Price Chart IMPP Stock Price Chart DLNG 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 9/25/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredWarren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the NasdaqNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Share Mesa Air Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Free MESA Stock Alerts