Get the Stockscreener App
0.8991
1.00%
-0.0091
After Hours:
.8816
-0.0175
-1.95%
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 May 16, 2024, is $0.8991.
- 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 899.00% to $0.8991 now.
- The 52-week high stock price for MESA is $2.69, representing a 199.19% increase from the current share price, occurred on July 03, 2023.
- The 52-week low stock price for MESA is $0.40, indicating a -55.51% decrease from the current share price, occurred on November 09, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $0.9199 | $0.882 | $0.0379 | 73,914.0 | -1.00% |
| May 15, 2024 | $0.93 | $0.8743 | $0.0557 | 252,605.0 | -1.29% |
| May 14, 2024 | $0.94 | $0.874 | $0.066 | 264,803.0 | +2.30% |
| May 13, 2024 | $0.933 | $0.88 | $0.053 | 147,464.0 | -2.41% |
| May 10, 2024 | $0.946 | $0.9003 | $0.0457 | 126,355.0 | -2.47% |
| May 09, 2024 | $0.95 | $0.8922 | $0.0578 | 269,260.0 | +4.99% |
| May 08, 2024 | $0.912 | $0.87 | $0.042 | 106,143.0 | +4.14% |
| May 07, 2024 | $0.915 | $0.8577 | $0.0573 | 161,170.0 | -6.06% |
| May 06, 2024 | $0.93 | $0.88 | $0.05 | 207,845.0 | +3.36% |
| May 03, 2024 | $0.909 | $0.8111 | $0.0979 | 482,810.0 | -1.46% |
| May 02, 2024 | $0.9212 | $0.88 | $0.0412 | 108,407.0 | +0.31% |
| May 01, 2024 | $0.91 | $0.8711 | $0.0389 | 52,478.0 | -2.11% |
| Apr 30, 2024 | $0.939 | $0.90 | $0.039 | 88,592.0 | -1.21% |
| Apr 29, 2024 | $0.939 | $0.90 | $0.039 | 183,235.0 | +1.22% |
| Apr 26, 2024 | $0.939 | $0.89 | $0.049 | 89,240.0 | -0.93% |
| Apr 25, 2024 | $0.9336 | $0.87 | $0.0636 | 260,779.0 | +3.14% |
| Apr 24, 2024 | $0.929 | $0.8719 | $0.0571 | 130,753.0 | -0.09% |
| Apr 23, 2024 | $0.9293 | $0.8301 | $0.0992 | 222,217.0 | +5.75% |
| Apr 22, 2024 | $0.88 | $0.8101 | $0.0699 | 144,483.0 | +0.82% |
| Apr 19, 2024 | $0.8699 | $0.83 | $0.0399 | 56,903.0 | -1.73% |
| Apr 18, 2024 | $0.88 | $0.81 | $0.07 | 197,386.0 | +6.50% |
| Apr 17, 2024 | $0.8275 | $0.7856 | $0.0419 | 88,119.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.95 | $0.8111 | $0.1389 | 2,327,168.0 | -2.25% |
| 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% |
1.15%
0.33%
Cap:
|
Volume (24h):