Free Trial

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

Mesa Air Group logo
$20.22 -1.67 (-7.63%)
As of 05/15/2026 04:00 PM Eastern

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 27.17%, with a year-to-date return of 10.07%. In the past month, the stock has decreased 3.94%, reflecting recent market activity.

As of the latest close, Mesa Air Group traded at $20.22 with a market cap of $946.90 million and volume of 79,388 shares. Five years ago, the stock traded at a split-adjusted price of $161.10, representing a 87.45% decrease over that period. At the time, it had a market cap of $383.42 million and a volume of 25,365 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.

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
-11.78%
1 Month
Performance
-3.94%
3 Month
Performance
+12.71%
Year-To-Date
Performance
+10.07%
1 Year
Performance
+27.17%
5 Year
Performance
-87.45%

RJET Stock Chart for Sunday, May, 17, 2026

Mesa Air Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$21.89$20.22
-7.63%
$21.68$20.2279,388 shs$946.90 million
05/14/2026$22.13$21.89
-1.08%
$22.85$21.65102,310 shs$1.03 billion
05/13/2026$22.92$22.13
-3.45%
$23.88$21.89236,514 shs$1.04 billion
05/12/2026$22.46$22.92
+2.05%
$23.32$20.64141,483 shs$1.07 billion
05/11/2026$22.97$22.46
-2.22%
$23.48$22.31119,162 shs$1.05 billion
05/08/2026$22.39$22.97
+2.59%
$23.48$20.53184,790 shs$1.05 billion
05/07/2026$20.26$22.39
+10.51%
$22.40$20.35169,701 shs$1.05 billion
05/06/2026$19.97$20.26
+1.45%
$20.84$18.8081,216 shs$948.78 million
05/05/2026N/A$19.97$20.04$18.6182,245 shs$935.18 million
04/30/2026$17.12$16.66
-2.69%
$18.47$15.37240,478 shs$780.17 million
04/29/2026$17.78$17.12
-3.71%
$17.90$16.55132,207 shs$801.71 million
04/28/2026$17.92$17.78
-0.78%
$19.32$17.4080,189 shs$832.64 million
04/27/2026$18.15$17.92
-1.27%
$18.33$17.68104,636 shs$839.19 million
04/24/2026$18.12$18.15
+0.17%
$19.02$17.70147,935 shs$849.96 million
04/23/2026$18.63$18.12
-2.74%
$19.18$17.7079,064 shs$848.54 million
04/22/2026$20.43$18.63
-8.81%
$20.80$18.6391,763 shs$872.44 million
04/21/2026$21.99$20.43
-7.09%
$22.08$20.2598,665 shs$956.74 million
04/20/2026$21.05$21.99
+4.47%
$22.22$20.98147,119 shs$1.03 billion
04/17/2026$20.10$21.05
+4.73%
$21.20$20.30149,569 shs$985.75 million
04/16/2026$19.86$20.10
+1.21%
$20.19$19.30104,801 shs$941.28 million

This page (NASDAQ:RJET) was last updated on 5/17/2026 by MarketBeat.com Staff.
From Our Partners