Free Trial

Mesa Air Group (MESA) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free MESA Stock Alerts
$0.90
+0.05 (+5.88%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Mesa Air Group Stock Price Performance

5 Day
Performance
+4.77%
1 Month
Performance
+4.93%
3 Month
Performance
-21.65%
6 Month
Performance
+38.19%
Year-To-Date
Performance
-10.79%
1 Year
Performance
-58.67%
Receive MESA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mesa Air Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

MESA Stock Chart for Tuesday, April, 23, 2024

MESA Chart by TradingView

Mesa Air Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$0.85$0.85
+0.82%		$0.88$0.81144,483 shs$34.88 million
04/19/2024$0.86$0.85
-1.73%		$0.87$0.8357,003 shs$34.60 million
04/18/2024$0.81$0.86
+6.50%		$0.88$0.81195,884 shs$35.21 million
04/17/2024$0.80$0.81
+0.94%		$0.83$0.7988,119 shs$33.06 million
04/16/2024$0.81$0.80
-0.68%		$0.82$0.77100,704 shs$32.75 million
04/15/2024$0.82$0.81
-1.77%		$0.83$0.7880,796 shs$32.98 million
04/12/2024$0.83$0.82
-1.19%		$0.82$0.78102,574 shs$33.57 million
04/11/2024$0.82$0.83
+1.58%		$0.84$0.8156,317 shs$33.98 million
04/10/2024$0.85$0.82
-3.37%		$0.85$0.80161,097 shs$33.45 million
04/09/2024$0.88$0.85
-3.81%		$0.88$0.84110,474 shs$34.62 million
04/08/2024$0.86$0.88
+2.21%		$0.88$0.8660,548 shs$35.99 million
04/05/2024$0.81$0.86
+6.30%		$0.87$0.80270,743 shs$35.21 million
04/04/2024$0.81$0.81
-0.12%		$0.84$0.77192,316 shs$33.12 million
04/03/2024$0.82$0.81
-1.35%		$0.83$0.8059,969 shs$33.16 million
04/02/2024$0.81$0.82
+2.00%		$0.84$0.8093,460 shs$33.62 million
04/01/2024$0.88$0.81
-8.48%		$0.89$0.80377,181 shs$32.96 million
03/29/2024$0.88$0.88$0.89$0.8491,137 shs$36.01 million
03/28/2024$0.87$0.88
+0.74%		$0.89$0.8491,122 shs$36.01 million
03/27/2024$0.87$0.87
+0.68%		$0.90$0.84212,864 shs$35.75 million
03/26/2024$0.86$0.87
+0.57%		$0.87$0.8483,976 shs$35.50 million
03/25/2024$0.86$0.86
+0.42%		$0.88$0.83110,302 shs$35.30 million
03/22/2024$0.86$0.86
-0.03%		$0.87$0.8356,134 shs$35.16 million
03/21/2024$0.83$0.86
+3.10%		$0.88$0.81182,969 shs$35.17 million
03/20/2024$0.79$0.83
+6.14%		$0.85$0.7981,196 shs$34.11 million
03/19/2024$0.77$0.79
+1.82%		$0.83$0.75237,583 shs$32.14 million
03/18/2024$0.79$0.77
-2.64%		$0.79$0.76157,826 shs$31.57 million
03/15/2024$0.79$0.79
-0.33%		$0.81$0.7894,214 shs$32.42 million
03/14/2024$0.83$0.79
-4.54%		$0.83$0.78252,530 shs$32.53 million
03/13/2024$0.81$0.83
+3.15%		$0.85$0.82194,892 shs$34.07 million
03/12/2024$0.87$0.81
-7.04%		$0.90$0.75616,989 shs$33.03 million
03/11/2024$0.88$0.87
-1.15%		$0.91$0.86141,468 shs$35.54 million
03/08/2024$0.87$0.88
+0.93%		$0.88$0.83260,999 shs$35.95 million
03/07/2024$0.88$0.87
-1.02%		$0.89$0.86259,742 shs$35.62 million
03/06/2024$0.91$0.88
-2.94%		$0.92$0.85257,475 shs$35.99 million
03/05/2024$0.92$0.91
-1.89%		$0.92$0.86332,626 shs$37.08 million
03/04/2024$0.95$0.92
-2.41%		$0.96$0.91128,372 shs$37.79 million
03/01/2024$0.89$0.95
+5.83%		$0.96$0.89668,421 shs$38.72 million
02/29/2024$0.90$0.89
-0.70%		$0.92$0.88295,408 shs$36.59 million
02/28/2024$0.90$0.90
+0.23%		$0.93$0.89216,001 shs$36.85 million
02/27/2024$0.93$0.90
-3.39%		$0.94$0.89196,255 shs$36.76 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
02/26/2024$0.93$0.93
+0.22%		$0.95$0.90152,011 shs$38.05 million
02/23/2024$0.93$0.93
+0.11%		$0.94$0.89196,863 shs$37.97 million
02/22/2024$0.97$0.93
-4.21%		$0.99$0.92193,538 shs$37.93 million
02/21/2024$0.97$0.97
-0.03%		$1.00$0.94215,942 shs$39.59 million
02/20/2024$1.00$0.97
-3.26%		$1.00$0.96124,068 shs$39.61 million
02/19/2024$1.00$1.00$1.04$0.92640,500 shs$40.94 million
02/16/2024$0.96$1.00
+3.84%		$1.04$0.92638,977 shs$40.94 million
02/15/2024$0.93$0.96
+3.58%		$0.97$0.92137,957 shs$39.43 million
02/14/2024$0.91$0.93
+2.16%		$0.94$0.90214,486 shs$38.06 million
02/13/2024$0.95$0.91
-3.77%		$0.95$0.90174,533 shs$37.26 million
02/12/2024$0.95$0.95
-0.73%		$0.99$0.93290,971 shs$38.72 million
02/09/2024$0.95$0.95
+0.71%		$0.99$0.95271,839 shs$39.00 million
02/08/2024$0.96$0.95
-1.59%		$0.98$0.92156,282 shs$38.73 million
02/07/2024$0.98$0.96
-1.46%		$0.99$0.92310,456 shs$39.36 million
02/06/2024$0.95$0.98
+2.76%		$0.99$0.88265,930 shs$39.94 million
02/05/2024$0.92$0.95
+3.49%		$0.99$0.90413,578 shs$38.86 million
02/02/2024$0.89$0.92
+2.50%		$0.93$0.85200,007 shs$37.55 million
02/01/2024$0.91$0.89
-1.81%		$0.93$0.84863,272 shs$36.64 million
01/31/2024$0.93$0.91
-2.00%		$0.97$0.90402,817 shs$37.31 million
01/30/2024$1.00$0.93
-6.75%		$1.01$0.93550,133 shs$37.97 million
01/29/2024$0.99$1.00
+0.75%		$1.00$0.95367,851 shs$40.72 million
01/26/2024$1.07$0.99
-7.49%		$1.09$0.961.24 million shs$40.42 million
01/25/2024$1.11$1.07
-3.60%		$1.15$1.01900,773 shs$43.69 million
01/24/2024$1.15$1.11
-3.48%		$1.15$1.041.13 million shs$45.32 million
01/23/2024$1.16$1.15
-0.86%		$1.27$1.042.85 million shs$46.95 million
01/22/2024$0.96$1.16
+20.83%		$1.19$0.915.55 million shs$47.36 million

Related Companies:
This page (NASDAQ:MESA) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals