Stockscreener 앱 받기
0.00
100.00%
-21.00
시간 외 거래:
1.39
1.39
+
Mesa Air Group Inc 주식 (MESA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2025-11-24 | $22.11 | $20.25 | $1.86 | 17,609.3 | +0.72% |
| 2025-11-21 | $22.65 | $19.65 | $3.00 | 33,415.3 | -7.95% |
| 2025-11-20 | $24.19 | $22.50 | $1.69 | 7,635.1 | -3.82% |
| 2025-11-19 | $24.52 | $22.88 | $1.64 | 8,727.2 | -1.87% |
| 2025-11-18 | $24.90 | $23.85 | $1.05 | 12,652.1 | -4.19% |
| 2025-11-17 | $25.35 | $24.15 | $1.20 | 14,102.4 | +4.37% |
| 2025-11-14 | $24.30 | $22.65 | $1.65 | 17,650.0 | +3.23% |
| 2025-11-13 | $25.20 | $21.15 | $4.05 | 17,340.1 | -6.63% |
| 2025-11-12 | $25.66 | $24.45 | $1.21 | 9,189.3 | -1.78% |
| 2025-11-11 | $25.80 | $23.40 | $2.40 | 15,366.3 | +6.96% |
| 2025-11-10 | $24.75 | $21.53 | $3.22 | 35,359.2 | +8.97% |
| 2025-11-07 | $21.90 | $20.40 | $1.50 | 9,117.2 | +2.84% |
| 2025-11-06 | $21.83 | $20.51 | $1.31 | 6,156.1 | +0.71% |
| 2025-11-05 | $21.00 | $19.80 | $1.20 | 5,622.2 | +6.06% |
| 2025-11-04 | $19.80 | $19.05 | $0.75 | 12,980.5 | -0.75% |
| 2025-11-03 | $21.72 | $18.84 | $2.88 | 19,573.1 | -4.32% |
| 2025-10-31 | $21.00 | $19.72 | $1.28 | 8,184.3 | +4.12% |
| 2025-10-30 | $20.40 | $19.80 | $0.60 | 4,536.7 | -1.84% |
Mesa Air Group Inc 주식 (MESA) 연도별 가격 이력
이 심층 분석에서는 Mesa Air Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MESA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mesa Air Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mesa Air Group Inc 주식 (MESA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2025-11 | $25.80 | $18.84 | $6.96 | 242,495.4 | +0.72% |
| 2025-10 | $22.50 | $18.75 | $3.75 | 195,033.7 | +6.92% |
| 2025-09 | $21.45 | $16.05 | $5.40 | 166,642.8 | +4.84% |
| 2025-08 | $18.60 | $15.45 | $3.15 | 129,323.7 | +11.71% |
| 2025-07 | $18.00 | $13.50 | $4.50 | 171,501.1 | +19.35% |
| 2025-06 | $15.59 | $13.50 | $2.09 | 161,639.6 | -8.82% |
| 2025-05 | $16.95 | $14.00 | $2.95 | 214,429.3 | -8.93% |
| 2025-04 | $18.45 | $10.21 | $8.23 | 4,195,150.9 | +43.04% |
| 2025-03 | $16.95 | $11.59 | $5.36 | 176,443.3 | -31.32% |
| 2025-02 | $19.65 | $15.15 | $4.50 | 253,821.5 | -9.52% |
| 2025-01 | $21.43 | $18.00 | $3.43 | 351,444.5 | +8.62% |
Mesa Air Group Inc 주식 (MESA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.40 | $14.85 | $5.55 | 331,988.5 | +15.74% |
| 2024-11 | $17.25 | $12.58 | $4.67 | 313,783.1 | +17.90% |
| 2024-10 | $18.90 | $12.77 | $6.13 | 436,903.5 | -24.30% |
| 2024-09 | $19.95 | $16.35 | $3.60 | 210,737.5 | -1.63% |
| 2024-08 | $23.85 | $17.55 | $6.30 | 296,354.7 | -21.66% |
| 2024-07 | $28.35 | $20.48 | $7.87 | 365,840.5 | -8.19% |
| 2024-06 | $27.43 | $15.90 | $11.53 | 814,090.2 | +40.16% |
| 2024-05 | $19.95 | $12.17 | $7.78 | 655,555.4 | +32.64% |
| 2024-04 | $14.08 | $11.55 | $2.53 | 208,485.9 | +4.57% |
| 2024-03 | $14.40 | $11.25 | $3.15 | 295,047.7 | -1.58% |
| 2024-02 | $15.60 | $12.61 | $2.99 | 368,862.9 | -1.94% |
| 2024-01 | $19.05 | $8.28 | $10.77 | 4,790,472.1 | -9.76% |
Mesa Air Group Inc 주식 (MESA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.20 | $10.62 | $8.58 | 730,813.7 | +40.28% |
| 2023-11 | $12.15 | $6.00 | $6.15 | 536,435.1 | +48.79% |
| 2023-10 | $14.17 | $7.23 | $6.95 | 424,247.7 | -43.67% |
| 2023-09 | $21.45 | $12.60 | $8.85 | 465,288.4 | -37.30% |
| 2023-08 | $33.60 | $19.20 | $14.40 | 455,732.1 | -38.84% |
| 2023-07 | $40.35 | $30.90 | $9.45 | 355,209.8 | -12.16% |
| 2023-06 | $40.04 | $24.00 | $16.04 | 476,937.1 | +55.49% |
| 2023-05 | $34.50 | $20.70 | $13.80 | 616,330.5 | -22.27% |
| 2023-04 | $36.52 | $29.70 | $6.82 | 216,576.1 | -10.97% |
| 2023-03 | $57.30 | $30.75 | $26.55 | 601,758.0 | -21.78% |
| 2023-02 | $53.47 | $42.75 | $10.72 | 537,509.7 | +2.71% |
| 2023-01 | $46.50 | $23.10 | $23.40 | 905,140.5 | +92.81% |
1.11%
자본화:
|
볼륨(24시간):