1.00
price down icon1.96%   -0.02
 
loading

Mesa Air Group Inc Stock (MESA) Price History

The historical daily chart and data for Mesa Air Group Inc stock (MESA), show that the latest closing stock price as of December 04, 2024, is $1.00.
  • Mesa Air Group Inc all-time high stock price is $17.40, occurred on March 11, 2021.
  • The lowest Mesa Air Group Inc stock price recorded was $0.09 on April 06, 2018. Since then, Mesa Air Group Inc's stock price has risen over 1,011% to $1.00 now.
  • The 52-week high stock price for MESA is $1.89, representing a 89.00% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for MESA is $0.5523, indicating a -44.77% decrease from the current share price, occurred on January 17, 2024.
  • The closing price of Mesa Air Group Inc (MESA) stock in the beginning of 2023 was $5.83. The stock closed the year at $1.53, a loss of over -73.76% for the year.
The table below shows more information about MESA historical price data:
Date High Low High - Low Volume % Change
Dec 04, 2024 $1.05 $0.9921 $0.0545 155,606.0 -1.96%
Dec 03, 2024 $1.06 $1.00 $0.06 144,940.0 -0.97%
Dec 02, 2024 $1.09 $0.99 $0.10 388,231.0 -4.63%
Nov 29, 2024 $1.12 $1.08 $0.04 122,383.0 -3.57%
Nov 27, 2024 $1.15 $1.04 $0.11 643,856.0 +9.80%
Nov 26, 2024 $1.03 $0.99 $0.04 333,909.0 +4.36%
Nov 25, 2024 $0.986 $0.87 $0.116 473,109.0 +12.29%
Nov 22, 2024 $0.89 $0.86 $0.03 119,944.0 +0.62%
Nov 21, 2024 $0.8799 $0.85 $0.0299 123,611.0 +0.46%
Nov 20, 2024 $0.8877 $0.85 $0.0377 113,930.0 -0.47%
Nov 19, 2024 $0.8801 $0.8446 $0.0355 108,836.0 +1.78%
Nov 18, 2024 $0.872 $0.8388 $0.0332 192,540.0 -0.75%
Nov 15, 2024 $0.89 $0.84 $0.05 306,253.0 -2.42%
Nov 14, 2024 $0.936 $0.8601 $0.0759 217,485.0 -0.27%
Nov 13, 2024 $0.95 $0.85 $0.10 332,550.0 -6.34%
Nov 12, 2024 $0.95 $0.89 $0.06 156,231.0 -0.05%
Nov 11, 2024 $0.95 $0.89 $0.06 271,927.0 +2.18%
Nov 08, 2024 $0.9371 $0.8696 $0.0675 285,877.0 +4.93%
Nov 07, 2024 $0.906 $0.85 $0.056 239,078.0 -2.20%
Nov 06, 2024 $0.9149 $0.88 $0.0349 296,245.0 +1.30%
Nov 05, 2024 $0.9177 $0.88 $0.0377 104,550.0 +0.36%

Mesa Air Group Inc Stock (MESA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Mesa Air Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MESA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mesa Air Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Mesa Air Group Inc Stock (MESA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.09 $0.99 $0.10 844,383.0 -7.41%
Nov, 2024 $1.15 $0.8388 $0.3112 4,706,746.0 +17.90%
Oct, 2024 $1.26 $0.8511 $0.4089 6,553,553.0 -24.30%
Sep, 2024 $1.33 $1.09 $0.2401 3,161,062.0 -1.63%
Aug, 2024 $1.59 $1.17 $0.42 4,445,321.0 -21.66%
Jul, 2024 $1.89 $1.36 $0.525 5,487,608.0 -8.19%
Jun, 2024 $1.83 $1.06 $0.7689 12,211,353.0 +40.16%
May, 2024 $1.33 $0.8111 $0.5189 9,833,331.0 +32.64%
Apr, 2024 $0.939 $0.77 $0.169 3,127,288.0 +4.57%
Mar, 2024 $0.96 $0.75 $0.21 4,425,715.0 -1.58%
Feb, 2024 $1.04 $0.8404 $0.1996 5,532,944.0 -1.94%
Jan, 2024 $1.27 $0.5523 $0.7177 71,857,082.0 -9.76%

Mesa Air Group Inc Stock (MESA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.28 $0.7078 $0.5722 10,962,206.0 +40.28%
Nov, 2023 $0.81 $0.40 $0.41 8,046,526.0 +48.79%
Oct, 2023 $0.945 $0.4817 $0.4633 6,363,715.0 -43.67%
Sep, 2023 $1.43 $0.84 $0.59 6,979,326.0 -37.30%
Aug, 2023 $2.24 $1.28 $0.96 6,835,981.0 -38.84%
Jul, 2023 $2.69 $2.06 $0.63 5,328,147.0 -12.16%
Jun, 2023 $2.67 $1.60 $1.07 7,154,057.0 +55.49%
May, 2023 $2.30 $1.38 $0.92 9,244,958.0 -22.27%
Apr, 2023 $2.44 $1.98 $0.455 3,248,641.0 -10.97%
Mar, 2023 $3.82 $2.05 $1.77 9,026,370.0 -21.78%
Feb, 2023 $3.56 $2.85 $0.7149 8,062,645.0 +2.71%
Jan, 2023 $3.10 $1.54 $1.56 13,577,107.0 +92.81%

Mesa Air Group Inc Stock (MESA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.74 $1.03 $0.71 10,882,932.0 +22.40%
Nov, 2022 $1.54 $1.18 $0.36 4,671,008.0 -15.54%
Oct, 2022 $2.08 $1.25 $0.83 10,688,433.0 -10.30%
Sep, 2022 $2.46 $1.60 $0.86 7,356,698.0 -32.10%
Aug, 2022 $3.20 $2.16 $1.04 8,542,119.0 +7.52%
Jul, 2022 $2.31 $2.00 $0.305 8,351,102.0 +3.20%
Jun, 2022 $3.43 $2.10 $1.33 13,215,086.0 -28.66%
May, 2022 $3.58 $2.46 $1.12 9,045,629.0 -9.71%
Apr, 2022 $4.49 $3.35 $1.14 10,872,960.0 -22.73%
Mar, 2022 $4.62 $3.75 $0.8716 10,595,672.0 +1.15%
Feb, 2022 $5.36 $4.15 $1.21 11,874,199.0 -13.00%
Jan, 2022 $6.17 $4.45 $1.72 10,167,716.0 -10.71%
$82.90
price up icon 4.88%
$6.56
price up icon 8.25%
airlines CPA
$89.86
price up icon 0.00%
$113.33
price up icon 1.02%
airlines ALK
$54.41
price up icon 3.54%
airlines AAL
$14.88
price up icon 2.83%
Cap:     |  Volume (24h):