Mesa Air Group (MESA) Stock Chart & Stock Price History $1.06 +0.03 (+2.43%) As of 11:03 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 decreased 10.59%, with a year-to-date return of -9.05%. In the past month, the stock has decreased 4.95%, reflecting recent market activity. As of the latest close, Mesa Air Group traded at $1.03 with a market cap of $42.57 million and volume of 141,284 shares. Five years ago, the stock traded at $3.57, representing a 70.45% decrease over that period. At the time, it had a market cap of $117.95 million and a volume of 937,800 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. Email Address 5 Day Performance-0.47%1 Month Performance-4.95%3 Month Performance-8.26%Year-To-Date Performance-9.05%1 Year Performance-10.59%5 Year Performance-70.45% MESA Stock Chart for Thursday, May, 22, 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 Capitalization05/21/2025$1.03$1.03$1.06$1.03141,284 shs$42.57 million05/20/2025$1.03$1.03$1.05$1.0193,355 shs$42.57 million05/19/2025$1.06$1.03-2.83%$1.06$1.0263,031 shs$42.57 million05/16/2025$1.02$1.06+3.92%$1.08$1.02139,661 shs$43.79 million05/15/2025$0.99$1.02+3.00%$1.03$0.98177,008 shs$42.14 million05/14/2025$1.01$0.99-1.95%$1.01$0.98138,436 shs$40.91 million05/13/2025$0.99$1.01+1.60%$1.02$0.97149,645 shs$41.73 million05/12/2025$0.97$0.99+2.15%$1.04$0.96268,458 shs$41.07 million05/09/2025$0.95$0.97+2.42%$1.01$0.94180,729 shs$40.21 million05/08/2025$0.98$0.95-2.84%$1.00$0.93382,282 shs$39.26 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. 05/07/2025$1.02$0.98-3.65%$1.03$0.96121,939 shs$40.40 million05/06/2025$1.05$1.02-3.33%$1.05$1.01147,439 shs$41.93 million05/05/2025$1.07$1.05-1.41%$1.08$1.03133,898 shs$43.38 million05/02/2025$1.08$1.07-1.39%$1.11$1.05322,703 shs$44.00 million05/01/2025$1.12$1.08-3.57%$1.13$1.05101,071 shs$44.62 million04/30/2025$1.13$1.12-0.88%$1.13$1.1045,894 shs$46.27 million04/29/2025$1.11$1.13+1.80%$1.14$1.1096,597 shs$46.68 million04/28/2025$1.15$1.11-3.48%$1.15$1.1198,225 shs$45.86 million04/25/2025$1.17$1.15-1.71%$1.20$1.10395,524 shs$47.51 million04/24/2025$1.17$1.17$1.18$1.12184,390 shs$48.34 million04/23/2025$1.11$1.17+5.41%$1.18$1.12409,811 shs$48.34 million04/22/2025$1.08$1.11+2.78%$1.12$1.07277,313 shs$45.86 million04/21/2025$1.07$1.08+0.93%$1.10$1.05155,066 shs$44.62 million Related Companies SPCE Stock Price Chart SMHI Stock Price Chart DLNG Stock Price Chart FLX Stock Price Chart SHIP Stock Price Chart CRGO Stock Price Chart TOUR Stock Price Chart NCT Stock Price Chart WETO 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 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredThe Collapse Has Already Started — Your 401(k) Is NextThere's a major heist happening on American wealth in real time. Except this one doesn't involve masks or v...American Hartford Gold | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s Bitcoin Reserve is No Accident…How everyday investors are building crypto wealth (step-by-step guide) Don't wait. The window for maximum g...Crypto 101 Media | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredThe Prophet's Newest PredictionA storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...Stansberry Research | SponsoredElon’s backup plan for AIElon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | Sponsored 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. 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.
Buy MESA Stock Free MESA Stock Alerts