0.8006
price down icon1.73%   -0.0049
 
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 April 16, 2024, is $0.8006.
  • 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 789.56% to $0.8006 now.
  • The 52-week high stock price for MESA is $2.69, representing a 236.00% increase from the current share price, occurred on July 03, 2023.
  • The 52-week low stock price for MESA is $0.40, indicating a -50.04% 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:
Date High Low High - Low Volume % Change
Apr 16, 2024 $0.8185 $0.77 $0.0485 60,590.0 -1.73%
Apr 15, 2024 $0.8289 $0.7811 $0.0478 80,796.0 -1.77%
Apr 12, 2024 $0.82 $0.7812 $0.0388 102,639.0 -1.19%
Apr 11, 2024 $0.8396 $0.8071 $0.0325 56,292.0 +1.58%
Apr 10, 2024 $0.85 $0.8009 $0.0491 161,112.0 -3.37%
Apr 09, 2024 $0.8791 $0.8392 $0.0399 110,474.0 -3.69%
Apr 08, 2024 $0.8802 $0.86 $0.0202 60,362.0 +2.08%
Apr 05, 2024 $0.87 $0.80 $0.07 270,648.0 +6.30%
Apr 04, 2024 $0.84 $0.77 $0.07 192,163.0 -0.12%
Apr 03, 2024 $0.83 $0.8009 $0.0291 59,564.0 -1.35%
Apr 02, 2024 $0.839 $0.8002 $0.0388 93,585.0 +2.00%
Apr 01, 2024 $0.8909 $0.801 $0.0899 377,242.0 -8.48%
Mar 28, 2024 $0.8895 $0.8415 $0.048 91,122.0 +0.74%
Mar 27, 2024 $0.899 $0.8401 $0.0589 212,864.0 +0.68%
Mar 26, 2024 $0.8832 $0.841 $0.0422 83,971.0 +0.57%
Mar 25, 2024 $0.88 $0.8305 $0.0495 110,467.0 +0.42%
Mar 22, 2024 $0.87 $0.8301 $0.0399 56,134.0 -0.03%
Mar 21, 2024 $0.88 $0.81 $0.07 182,960.0 +3.10%
Mar 20, 2024 $0.8499 $0.781 $0.0689 81,196.0 +6.14%
Mar 19, 2024 $0.8279 $0.7511 $0.0768 237,577.0 +1.82%

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
Apr, 2024 $0.8909 $0.77 $0.1209 1,625,467.0 -10.00%
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%
$6.5785
price down icon 2.51%
$6.676
price down icon 0.67%
$65.69
price down icon 2.11%
airlines CPA
$94.61
price down icon 1.69%
airlines ALK
$41.15
price up icon 0.59%
airlines AAL
$13.01
price up icon 0.43%
Cap:     |  Volume (24h):