Mesa Air Group (MESA) Stock Chart & Stock Price History $1.01 0.00 (0.00%) Closing price 06/12/2025 04:00 PM EasternExtended Trading$1.00 -0.01 (-1.19%) As of 08:00 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 14.41%, with a year-to-date return of -12.93%. In the past month, the stock has remained steady at 0.00%, 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 134,508 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 Performance0.00%3 Month Performance+10.66%Year-To-Date Performance-12.93%1 Year Performance-14.41%5 Year Performance-71.83% MESA Stock Chart for Friday, June, 13, 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 Capitalization06/12/2025$1.01$1.01$1.02$0.99134,508 shs$41.75 million06/11/2025$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 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. 05/29/2025$1.04$1.04$1.05$1.0159,217 shs$42.99 million05/28/2025$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 6/13/2025 by MarketBeat.com Staff From Our PartnersElon’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 | SponsoredTrump’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 | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredCollect $7k per month from Tesla’s SECRET dividendI just uncovered a strategy that could pay out up to $7,013 every month—without needing a traditional dividend...Investors Alley | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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