1.41
price up icon1.81%   0.025
pre-market  Pre-market:  1.45   0.04   +2.84%
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 October 10, 2025, is $1.41.
  • 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 1,467% to $1.41 now.
  • The 52-week high stock price for MESA is $1.50, representing a 6.38% increase from the current share price, occurred on October 09, 2025.
  • The 52-week low stock price for MESA is $0.681, indicating a -51.70% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Mesa Air Group Inc (MESA) stock in the beginning of 2024 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
Oct 10, 2025 $1.49 $1.38 $0.1061 280,890.0 +1.81%
Oct 09, 2025 $1.50 $1.37 $0.13 341,735.0 -0.36%
Oct 08, 2025 $1.40 $1.28 $0.12 239,418.0 +6.11%
Oct 07, 2025 $1.31 $1.28 $0.03 43,944.0 +0.00%
Oct 06, 2025 $1.31 $1.28 $0.03 97,711.0 +3.97%
Oct 03, 2025 $1.28 $1.25 $0.03 100,075.0 -0.79%
Oct 02, 2025 $1.29 $1.26 $0.03 55,525.0 -1.55%
Oct 01, 2025 $1.30 $1.27 $0.03 42,373.0 -0.77%
Sep 30, 2025 $1.33 $1.27 $0.06 124,695.0 -1.52%
Sep 29, 2025 $1.34 $1.29 $0.0488 89,572.0 -1.49%
Sep 26, 2025 $1.34 $1.29 $0.05 58,930.0 +1.52%
Sep 25, 2025 $1.34 $1.31 $0.033 79,507.0 +0.38%
Sep 24, 2025 $1.32 $1.29 $0.03 62,885.0 +1.94%
Sep 23, 2025 $1.32 $1.29 $0.03 54,279.0 -1.53%
Sep 22, 2025 $1.35 $1.31 $0.041 40,940.0 -2.24%
Sep 19, 2025 $1.41 $1.30 $0.11 184,586.0 -4.29%
Sep 18, 2025 $1.42 $1.38 $0.04 73,169.0 +0.72%
Sep 17, 2025 $1.41 $1.37 $0.04 61,973.0 +1.46%
Sep 16, 2025 $1.41 $1.37 $0.04 81,964.0 -0.72%
Sep 15, 2025 $1.42 $1.37 $0.05 77,391.0 +0.73%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $1.50 $1.25 $0.25 1,482,561.0 +8.46%
Sep, 2025 $1.43 $1.07 $0.36 2,499,642.0 +4.84%
Aug, 2025 $1.24 $1.03 $0.21 1,939,856.0 +11.71%
Jul, 2025 $1.20 $0.90 $0.30 2,572,517.0 +19.35%
Jun, 2025 $1.04 $0.90 $0.1396 2,424,594.0 -8.82%
May, 2025 $1.13 $0.9331 $0.1969 3,216,439.0 -8.93%
Apr, 2025 $1.23 $0.681 $0.549 62,927,264.0 +43.04%
Mar, 2025 $1.13 $0.7725 $0.3575 2,646,649.0 -31.32%
Feb, 2025 $1.31 $1.01 $0.30 3,807,322.0 -9.52%
Jan, 2025 $1.43 $1.20 $0.2286 5,271,668.0 +8.62%

Mesa Air Group Inc Stock (MESA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.36 $0.99 $0.37 4,979,827.0 +15.74%
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%
$4.40
price down icon 4.35%
airlines CPA
$121.69
price down icon 2.15%
$97.24
price down icon 3.02%
airlines ALK
$47.22
price down icon 3.93%
airlines AAL
$11.52
price down icon 0.86%
airlines LTM
$41.58
price down icon 3.10%
Cap:     |  Volume (24h):