Stockscreener 앱 받기
1.12
9.80%
0.10
Mesa Air Group Inc 주식 (MESA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.15 | $1.04 | $0.11 | 643,856.0 | +9.80% |
| 2024-11-26 | $1.03 | $0.99 | $0.04 | 333,909.0 | +4.36% |
| 2024-11-25 | $0.986 | $0.87 | $0.116 | 473,109.0 | +12.29% |
| 2024-11-22 | $0.89 | $0.86 | $0.03 | 119,944.0 | +0.62% |
| 2024-11-21 | $0.8799 | $0.85 | $0.0299 | 123,611.0 | +0.46% |
| 2024-11-20 | $0.8877 | $0.85 | $0.0377 | 113,930.0 | -0.47% |
| 2024-11-19 | $0.8801 | $0.8446 | $0.0355 | 108,836.0 | +1.78% |
| 2024-11-18 | $0.872 | $0.8388 | $0.0332 | 192,540.0 | -0.75% |
| 2024-11-15 | $0.89 | $0.84 | $0.05 | 306,253.0 | -2.42% |
| 2024-11-14 | $0.936 | $0.8601 | $0.0759 | 217,485.0 | -0.27% |
| 2024-11-13 | $0.95 | $0.85 | $0.10 | 332,550.0 | -6.34% |
| 2024-11-12 | $0.95 | $0.89 | $0.06 | 156,231.0 | -0.05% |
| 2024-11-11 | $0.95 | $0.89 | $0.06 | 271,927.0 | +2.18% |
| 2024-11-08 | $0.9371 | $0.8696 | $0.0675 | 285,877.0 | +4.93% |
| 2024-11-07 | $0.906 | $0.85 | $0.056 | 239,078.0 | -2.20% |
| 2024-11-06 | $0.9149 | $0.88 | $0.0349 | 296,245.0 | +1.30% |
| 2024-11-05 | $0.9177 | $0.88 | $0.0377 | 104,550.0 | +0.36% |
| 2024-11-04 | $0.93 | $0.88 | $0.05 | 174,840.0 | -4.13% |
| 2024-11-01 | $0.9376 | $0.9001 | $0.0375 | 89,592.0 | +0.41% |
| 2024-10-31 | $0.94 | $0.891 | $0.049 | 74,359.0 | +0.54% |
| 2024-10-30 | $0.9409 | $0.9101 | $0.0308 | 58,692.0 | -2.93% |
| 2024-10-29 | $0.95 | $0.9045 | $0.0455 | 183,260.0 | +2.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.15 | $0.8388 | $0.3112 | 5,228,219.0 | +22.27% |
| 2024-10 | $1.26 | $0.8511 | $0.4089 | 6,553,553.0 | -24.30% |
| 2024-09 | $1.33 | $1.09 | $0.2401 | 3,161,062.0 | -1.63% |
| 2024-08 | $1.59 | $1.17 | $0.42 | 4,445,321.0 | -21.66% |
| 2024-07 | $1.89 | $1.36 | $0.525 | 5,487,608.0 | -8.19% |
| 2024-06 | $1.83 | $1.06 | $0.7689 | 12,211,353.0 | +40.16% |
| 2024-05 | $1.33 | $0.8111 | $0.5189 | 9,833,331.0 | +32.64% |
| 2024-04 | $0.939 | $0.77 | $0.169 | 3,127,288.0 | +4.57% |
| 2024-03 | $0.96 | $0.75 | $0.21 | 4,425,715.0 | -1.58% |
| 2024-02 | $1.04 | $0.8404 | $0.1996 | 5,532,944.0 | -1.94% |
| 2024-01 | $1.27 | $0.5523 | $0.7177 | 71,857,082.0 | -9.76% |
Mesa Air Group Inc 주식 (MESA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.28 | $0.7078 | $0.5722 | 10,962,206.0 | +40.28% |
| 2023-11 | $0.81 | $0.40 | $0.41 | 8,046,526.0 | +48.79% |
| 2023-10 | $0.945 | $0.4817 | $0.4633 | 6,363,715.0 | -43.67% |
| 2023-09 | $1.43 | $0.84 | $0.59 | 6,979,326.0 | -37.30% |
| 2023-08 | $2.24 | $1.28 | $0.96 | 6,835,981.0 | -38.84% |
| 2023-07 | $2.69 | $2.06 | $0.63 | 5,328,147.0 | -12.16% |
| 2023-06 | $2.67 | $1.60 | $1.07 | 7,154,057.0 | +55.49% |
| 2023-05 | $2.30 | $1.38 | $0.92 | 9,244,958.0 | -22.27% |
| 2023-04 | $2.44 | $1.98 | $0.455 | 3,248,641.0 | -10.97% |
| 2023-03 | $3.82 | $2.05 | $1.77 | 9,026,370.0 | -21.78% |
| 2023-02 | $3.56 | $2.85 | $0.7149 | 8,062,645.0 | +2.71% |
| 2023-01 | $3.10 | $1.54 | $1.56 | 13,577,107.0 | +92.81% |
Mesa Air Group Inc 주식 (MESA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.74 | $1.03 | $0.71 | 10,882,932.0 | +22.40% |
| 2022-11 | $1.54 | $1.18 | $0.36 | 4,671,008.0 | -15.54% |
| 2022-10 | $2.08 | $1.25 | $0.83 | 10,688,433.0 | -10.30% |
| 2022-09 | $2.46 | $1.60 | $0.86 | 7,356,698.0 | -32.10% |
| 2022-08 | $3.20 | $2.16 | $1.04 | 8,542,119.0 | +7.52% |
| 2022-07 | $2.31 | $2.00 | $0.305 | 8,351,102.0 | +3.20% |
| 2022-06 | $3.43 | $2.10 | $1.33 | 13,215,086.0 | -28.66% |
| 2022-05 | $3.58 | $2.46 | $1.12 | 9,045,629.0 | -9.71% |
| 2022-04 | $4.49 | $3.35 | $1.14 | 10,872,960.0 | -22.73% |
| 2022-03 | $4.62 | $3.75 | $0.8716 | 10,595,672.0 | +1.15% |
| 2022-02 | $5.36 | $4.15 | $1.21 | 11,874,199.0 | -13.00% |
| 2022-01 | $6.17 | $4.45 | $1.72 | 10,167,716.0 | -10.71% |
0.35%
1.00%
자본화:
|
볼륨(24시간):