Go Pro
→ Bernie is gunning for your money (From Porter & Company) (Ad)tc pixel Free RJET Stock Alerts

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

Mesa Air Group logo
$20.20 -1.19 (-5.56%)
As of 04:00 PM Eastern
Compare

Mesa Air Group Stock Price Performance

The Mesa Air Group (RJET) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 24.69%, with a year-to-date return of 9.96%. In the past month, the stock has increased 7.62%, reflecting recent market activity.

As of the latest close, Mesa Air Group traded at $20.20 with a market cap of $945.76 million and volume of 55,874 shares. Five years ago, the stock traded at a split-adjusted price of $120.45, representing a 83.23% decrease over that period. At the time, it had a market cap of $286.67 million and a volume of 127,097 shares.

Receive RJET 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.57%
1 Month
Performance
+7.62%
3 Month
Performance
-12.06%
Year-To-Date
Performance
+9.96%
1 Year
Performance
+24.69%
5 Year
Performance
-83.23%

RJET Stock Chart for Monday, August, 10, 2026

RJET Chart by TradingView

Mesa Air Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2026$21.28$21.39
+0.52%		$21.60$21.1457,871 shs$1.00 billion
08/06/2026$21.62$21.28
-1.57%		$22.00$21.15138,361 shs$996.31 million
08/05/2026$22.00$21.62
-1.73%		$22.38$21.4771,007 shs$1.01 billion
08/04/2026$21.15$22.00
+4.02%		$22.16$21.37107,547 shs$1.03 billion
08/03/2026$20.65$21.15
+2.42%		$22.02$21.15135,257 shs$990.43 million
07/31/2026$21.77$20.65
-5.14%		$21.96$20.33160,885 shs$967.02 million
07/30/2026$18.05$21.77
+20.61%		$22.53$18.98339,718 shs$1.02 billion
07/29/2026$18.42$18.05
-2.01%		$18.57$17.8898,532 shs$845.28 million
07/28/2026$17.91$18.42
+2.85%		$18.48$17.6583,715 shs$862.59 million
07/27/2026$17.29$17.91
+3.59%		$18.44$17.47116,362 shs$838.73 million
07/24/2026$16.34$17.29
+5.81%		$17.49$16.27105,324 shs$809.69 million
07/23/2026$16.59$16.34
-1.51%		$17.03$15.69203,258 shs$765.20 million
07/22/2026$17.66$16.59
-6.06%		$18.12$16.51100,963 shs$776.89 million
07/21/2026$17.85$17.66
-1.06%		$18.05$17.25127,693 shs$827.02 million
07/20/2026$17.21$17.85
+3.72%		$17.86$17.1063,758 shs$835.92 million
07/17/2026$18.22$17.21
-5.54%		$18.50$17.2167,523 shs$805.94 million
07/16/2026$18.33$18.22
-0.60%		$18.69$17.9861,392 shs$853.22 million
07/15/2026$18.00$18.33
+1.83%		$19.04$17.9256,389 shs$858.39 million
07/14/2026$18.25$18.00
-1.37%		$18.37$17.6078,352 shs$842.94 million
07/13/2026$18.77$18.25
-2.77%		$19.13$17.9658,700 shs$854.65 million
07/10/2026$19.28$18.77
-2.65%		$19.28$18.7152,437 shs$879.00 million
07/09/2026$20.05$19.28
-3.84%		$20.30$19.1573,286 shs$902.86 million
Related Companies

This page (NASDAQ:RJET) was last updated on 8/10/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Barricks gold output fell from 2 million ounces to 719000
Barrick's gold production has plunged from 2 million ounces to just 719,000, leaving the world's second-larges...
Golden Portfolio | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
3 Ways AI Can Reshape Your Retirement For The Worse
AI-linked companies now make up an estimated 36% of major index holdings, leaving many 401k accounts overexpos...
American Hartford Gold | Sponsoredtc pixel
Trump's Next Move Could Shrink Your Dollar
There's a plan in Washington being called the 'Mar-a-Lago Accord' - a deliberate strategy to weaken the U.S. d...
Priority Gold | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel