Free Trial

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

Mesa Air Group logo
$1.01 0.00 (0.00%)
Closing price 06/12/2025 04:00 PM Eastern
Extended 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.

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 Email

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

5 Day
Performance
+1.00%
1 Month
Performance
0.00%
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 Air Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2025$1.01$1.01$1.02$0.99134,508 shs$41.75 million
06/11/2025$1.02$1.01
-0.98%
$1.02$1.00172,106 shs$41.75 million
06/10/2025$1.01$1.02
+0.99%
$1.02$1.00121,825 shs$42.16 million
06/09/2025$1.00$1.01
+1.00%
$1.01$1.00102,318 shs$41.75 million
06/06/2025$1.00$1.00$1.02$0.9986,358 shs$41.33 million
06/05/2025$1.02$1.00
-1.96%
$1.03$0.9984,739 shs$41.33 million
06/04/2025$1.02$1.02$1.03$1.0060,902 shs$42.16 million
06/03/2025$1.02$1.02$1.03$1.0057,018 shs$42.16 million
06/02/2025$1.02$1.02$1.04$1.00103,145 shs$42.16 million
05/30/2025$1.04$1.02
-1.92%
$1.04$1.00267,876 shs$42.16 million
05/29/2025$1.04$1.04$1.05$1.0159,217 shs$42.99 million
05/28/2025$1.02$1.04
+1.96%
$1.04$1.0233,525 shs$42.99 million
05/27/2025$1.04$1.02
-1.92%
$1.05$1.00106,506 shs$42.16 million
05/26/2025$1.04$1.04$1.06$1.00107,796 shs$42.99 million
05/23/2025$1.06$1.04
-1.89%
$1.06$1.00107,796 shs$42.99 million
05/22/2025$1.03$1.06
+2.91%
$1.06$1.0282,235 shs$43.81 million
05/21/2025$1.03$1.03$1.06$1.03141,284 shs$42.57 million
05/20/2025$1.03$1.03$1.05$1.0193,355 shs$42.57 million
05/19/2025$1.06$1.03
-2.83%
$1.06$1.0263,031 shs$42.57 million
05/16/2025$1.02$1.06
+3.92%
$1.08$1.02139,661 shs$43.79 million
05/15/2025$0.99$1.02
+3.00%
$1.03$0.98177,008 shs$42.14 million
05/14/2025$1.01$0.99
-1.95%
$1.01$0.98138,436 shs$40.91 million
05/13/2025$0.99$1.01
+1.60%
$1.02$0.97149,645 shs$41.73 million
05/12/2025$0.97$0.99
+2.15%
$1.04$0.96268,458 shs$41.07 million

This page (NASDAQ:MESA) was last updated on 6/13/2025 by MarketBeat.com Staff
From Our Partners