1.185
price up icon1.28%   0.015
 
loading

Mesa Air Group Inc 주식 (MESA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $1.19 $1.17 $0.015 66,539.0 +1.28%
2025-08-21 $1.19 $1.16 $0.025 44,858.0 -0.85%
2025-08-20 $1.19 $1.15 $0.04 33,252.0 +2.61%
2025-08-19 $1.22 $1.15 $0.07 330,621.0 -2.54%
2025-08-18 $1.20 $1.07 $0.13 321,482.0 +4.42%
2025-08-15 $1.14 $1.11 $0.0297 54,031.0 +0.89%
2025-08-14 $1.12 $1.09 $0.0301 51,263.0 +1.82%
2025-08-13 $1.11 $1.07 $0.04 86,991.0 +0.92%
2025-08-12 $1.10 $1.08 $0.02 59,939.0 +0.93%
2025-08-11 $1.10 $1.07 $0.03 64,686.0 +0.00%
2025-08-08 $1.09 $1.07 $0.025 51,245.0 +0.93%
2025-08-07 $1.10 $1.05 $0.0499 56,175.0 +0.00%
2025-08-06 $1.09 $1.06 $0.0292 25,193.0 -0.93%
2025-08-05 $1.09 $1.03 $0.06 62,267.0 +0.93%
2025-08-04 $1.10 $1.05 $0.05 27,631.0 -0.93%
2025-08-01 $1.12 $1.05 $0.07 160,422.0 -2.70%
2025-07-31 $1.11 $1.07 $0.04 69,615.0 +1.83%
2025-07-30 $1.14 $1.08 $0.055 50,740.0 -1.80%
2025-07-29 $1.18 $1.11 $0.07 78,965.0 -4.31%
2025-07-28 $1.17 $1.15 $0.0153 48,251.0 -0.85%
2025-07-25 $1.20 $1.15 $0.05 105,744.0 +0.00%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $1.22 $1.03 $0.19 1,563,134.0 +6.76%
2025-07 $1.20 $0.90 $0.30 2,572,517.0 +19.35%
2025-06 $1.04 $0.90 $0.1396 2,424,594.0 -8.82%
2025-05 $1.13 $0.9331 $0.1969 3,216,439.0 -8.93%
2025-04 $1.23 $0.681 $0.549 62,927,264.0 +43.04%
2025-03 $1.13 $0.7725 $0.3575 2,646,649.0 -31.32%
2025-02 $1.31 $1.01 $0.30 3,807,322.0 -9.52%
2025-01 $1.43 $1.20 $0.2286 5,271,668.0 +8.62%

Mesa Air Group Inc 주식 (MESA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.36 $0.99 $0.37 4,979,827.0 +15.74%
2024-11 $1.15 $0.8388 $0.3112 4,706,746.0 +17.90%
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

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%
$5.38
price up icon 5.91%
airlines CPA
$117.06
price up icon 2.87%
$119.08
price up icon 4.03%
airlines ALK
$59.50
price up icon 8.34%
airlines AAL
$13.55
price up icon 7.80%
airlines LTM
$48.04
price up icon 4.41%
자본화:     |  볼륨(24시간):