Mesa Air Group (MESA) Stock Chart & Stock Price History $1.01 0.00 (0.00%) As of 04:00 PM Eastern 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 17.89%, with a year-to-date return of -12.93%. In the past month, the stock has increased 1.60%, reflecting recent market activity. As of the latest close, Mesa Air Group traded at $1.01 with a market cap of $41.75 million and volume of 172,106 shares. Five years ago, the stock traded at $3.59, representing a 71.83% decrease over that period. At the time, it had a market cap of $107.38 million and a volume of 4.28 million 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+1.00%1 Month Performance+1.60%3 Month Performance+7.45%Year-To-Date Performance-12.93%1 Year Performance-17.89%5 Year Performance-71.83% MESA Stock Chart for Thursday, June, 12, 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 Capitalization06/11/2025$1.02$1.01-0.98%$1.02$1.00172,106 shs$41.75 million06/10/2025$1.01$1.02+0.99%$1.02$1.00121,825 shs$42.16 million06/09/2025$1.00$1.01+1.00%$1.01$1.00102,318 shs$41.75 million06/06/2025$1.00$1.00$1.02$0.9986,358 shs$41.33 million06/05/2025$1.02$1.00-1.96%$1.03$0.9984,739 shs$41.33 million06/04/2025$1.02$1.02$1.03$1.0060,902 shs$42.16 million06/03/2025$1.02$1.02$1.03$1.0057,018 shs$42.16 million06/02/2025$1.02$1.02$1.04$1.00103,145 shs$42.16 million05/30/2025$1.04$1.02-1.92%$1.04$1.00267,876 shs$42.16 million05/29/2025$1.04$1.04$1.05$1.0159,217 shs$42.99 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. 05/28/2025$1.02$1.04+1.96%$1.04$1.0233,525 shs$42.99 million05/27/2025$1.04$1.02-1.92%$1.05$1.00106,506 shs$42.16 million05/26/2025$1.04$1.04$1.06$1.00107,796 shs$42.99 million05/23/2025$1.06$1.04-1.89%$1.06$1.00107,796 shs$42.99 million05/22/2025$1.03$1.06+2.91%$1.06$1.0282,235 shs$43.81 million05/21/2025$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 million Related Companies SMHI Stock Price Chart SPCE Stock Price Chart DLNG Stock Price Chart SHIP Stock Price Chart CRGO Stock Price Chart TOUR Stock Price Chart NCT Stock Price Chart YGMZ Stock Price Chart IMPP Stock Price Chart YTRA 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 6/12/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | SponsoredSHOCKING: Musk's Pentagon Secret Mission...It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...Behind the Markets | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue 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