Mesa Air Group (MESA) Stock Chart & Stock Price History $1.34 +0.01 (+0.75%) As of 10:55 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 12.61%, with a year-to-date return of 15.52%. In the past month, the stock has increased 25.23%, reflecting recent market activity. As of the latest close, Mesa Air Group traded at $1.33 with a market cap of $55.69 million and volume of 174,391 shares. Five years ago, the stock traded at $3.53, representing a 62.04% decrease over that period. At the time, it had a market cap of $129.97 million and a volume of 438,000 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+8.06%1 Month Performance+25.23%3 Month Performance+31.37%Year-To-Date Performance+15.52%1 Year Performance+12.61%5 Year Performance-62.04% MESA Stock Chart for Thursday, September, 4, 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 Capitalization09/03/2025$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 million08/22/2025$1.17$1.19+1.28%$1.19$1.1766,539 shs$49.62 million08/21/2025$1.18$1.17-0.85%$1.19$1.1644,858 shs$48.99 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. 08/20/2025$1.15$1.18+2.61%$1.19$1.1533,252 shs$49.40 million08/19/2025$1.18$1.15-2.54%$1.22$1.15330,621 shs$48.15 million08/18/2025$1.13$1.18+4.42%$1.20$1.07323,482 shs$49.41 million08/15/2025$1.12$1.13+0.89%$1.14$1.1154,036 shs$47.30 million08/14/2025$1.10$1.12+1.82%$1.12$1.0951,263 shs$46.88 million08/13/2025$1.09$1.10+0.92%$1.11$1.0786,991 shs$46.05 million08/12/2025$1.08$1.09+0.93%$1.10$1.0859,939 shs$45.63 million08/11/2025$1.08$1.08$1.10$1.0764,686 shs$45.21 million08/08/2025$1.07$1.08+0.93%$1.10$1.0751,258 shs$45.21 million08/07/2025$1.07$1.07$1.10$1.0556,175 shs$44.79 million08/06/2025$1.08$1.07-0.93%$1.09$1.0625,493 shs$44.79 million08/05/2025$1.07$1.08+0.93%$1.09$1.0362,267 shs$45.21 million08/04/2025$1.08$1.07-0.93%$1.10$1.0527,647 shs$44.79 million Related Companies SRFM Stock Price Chart DSX Stock Price Chart FLX Stock Price Chart SPCE Stock Price Chart SMHI Stock Price Chart CRGO Stock Price Chart SHIP Stock Price Chart DLNG Stock Price Chart TOUR Stock Price Chart IMPP 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 9/4/2025 by MarketBeat.com Staff From Our PartnersThe man running the U.S. dollar… is hoarding goldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredThis Massive Market is Ripe for Disruption by this NasdaqFanatics Hit $31B. This Nasdaq Company Is Building the Next Wave Fanatics built a merch empire by owning th...i2i Marketing Group, LLC | 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 | Sponsored2013 Bitcoin miner reveals his trading system (free)While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredDid you spot this in the Oval Office last week?When Tim Cook stood in the Oval Office last week, all eyes were on the "unique 24K gold gift" he presented to ...InvestorPlace | SponsoredThe day and month stocks are most likely to crash nextGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | Sponsored“Shadow Group” in Washington, DC Could Crash MarketNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | 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.
