1.00
price down icon1.96%   -0.02
pre-market  Pre-market:  .99   -0.01   -1.00%
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 05, 2025, 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 $0.681, indicating a -31.90% 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 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%
May 27, 2025 $1.05 $1.00 $0.05 106,506.0 -1.92%
May 23, 2025 $1.06 $1.00 $0.06 107,796.0 -1.89%
May 22, 2025 $1.06 $1.02 $0.04 82,235.0 +2.91%
May 21, 2025 $1.06 $1.03 $0.0325 141,264.0 +0.00%
May 20, 2025 $1.04 $1.01 $0.0342 93,255.0 +0.00%
May 19, 2025 $1.06 $1.02 $0.0413 63,031.0 -2.83%
May 16, 2025 $1.08 $1.02 $0.06 138,658.0 +3.92%
May 15, 2025 $1.03 $0.9801 $0.0499 177,008.0 +3.00%
May 14, 2025 $1.01 $0.98 $0.03 138,431.0 -1.95%
May 13, 2025 $1.02 $0.9707 $0.0493 149,645.0 +1.60%
May 12, 2025 $1.04 $0.9601 $0.0799 268,343.0 +2.15%
May 09, 2025 $1.01 $0.9372 $0.0728 180,729.0 +2.42%
May 08, 2025 $0.9971 $0.9331 $0.064 382,282.0 -3.42%
May 07, 2025 $1.03 $0.955 $0.075 121,939.0 -3.55%

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 $0.9902 $0.0494 390,541.0 -1.96%
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%
airlines CPA
$104.74
price down icon 1.77%
$100.84
price up icon 0.19%
$4.79
price up icon 0.84%
airlines ALK
$50.71
price down icon 0.78%
airlines AAL
$11.27
price down icon 1.31%
airlines LUV
$32.46
price up icon 0.59%
Cap:     |  Volume (24h):