0.9151
price down icon1.62%   -0.015
 
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 June 26, 2025, is $0.9151.
  • 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 916.78% to $0.9151 now.
  • The 52-week high stock price for MESA is $1.89, representing a 106.53% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for MESA is $0.681, indicating a -25.58% 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
Jun 26, 2025 $0.9373 $0.915 $0.0223 27,303.0 -1.62%
Jun 25, 2025 $0.95 $0.93 $0.02 68,638.0 -1.89%
Jun 24, 2025 $0.95 $0.92 $0.03 73,969.0 +2.84%
Jun 23, 2025 $0.9499 $0.92 $0.0299 172,163.0 -2.96%
Jun 20, 2025 $0.965 $0.9102 $0.0548 161,730.0 +0.05%
Jun 18, 2025 $0.97 $0.90 $0.07 68,410.0 +2.97%
Jun 17, 2025 $0.97 $0.90 $0.07 217,238.0 -3.00%
Jun 16, 2025 $1.00 $0.94 $0.06 93,589.0 -1.08%
Jun 13, 2025 $1.01 $0.92 $0.09 300,395.0 -4.86%
Jun 12, 2025 $1.01 $0.99 $0.025 134,508.0 +0.00%
Jun 11, 2025 $1.02 $1.00 $0.02 172,106.0 -0.98%
Jun 10, 2025 $1.02 $1.00 $0.02 121,825.0 +0.99%
Jun 09, 2025 $1.01 $1.00 $0.01 102,306.0 +1.00%
Jun 06, 2025 $1.02 $0.99 $0.03 86,358.0 +0.00%
Jun 05, 2025 $1.03 $0.9902 $0.0398 84,738.0 -1.96%
Jun 04, 2025 $1.03 $0.9998 $0.0302 60,902.0 +0.00%
Jun 03, 2025 $1.03 $1.00 $0.03 57,018.0 +0.00%
Jun 02, 2025 $1.04 $1.00 $0.0396 103,145.0 +0.00%
May 30, 2025 $1.04 $1.00 $0.0435 267,876.0 -1.92%
May 29, 2025 $1.05 $1.01 $0.04 59,217.0 +0.00%
May 28, 2025 $1.04 $1.02 $0.02 33,200.0 +1.96%

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
Jun, 2025 $1.04 $0.90 $0.1396 2,106,341.0 -10.29%
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%
$4.245
price up icon 2.02%
$100.17
price up icon 0.15%
airlines CPA
$106.00
price up icon 0.69%
airlines ALK
$49.40
price up icon 1.46%
airlines AAL
$11.16
price up icon 0.90%
airlines LTM
$39.46
price up icon 1.41%
Cap:     |  Volume (24h):