Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Air Group, Inc. - Common Stock (NQ: MESA )

1.300 +0.140 (+12.07%)
Streaming Delayed Price Updated: 11:18 AM EST, Jan 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2024 1.160 0 -0.09(-7.20%)
Dec 30, 2024 1.280 1.350 1.230 1.250 336,533 -0.06(-4.58%)
Dec 27, 2024 1.290 1.360 1.290 1.310 296,012 -0.01(-1.13%)
Dec 26, 2024 1.120 1.330 1.120 1.325 701,941 +0.19(+16.23%)
Dec 24, 2024 1.170 1.170 1.090 1.140 87,905 -0.02(-1.72%)
Dec 23, 2024 1.120 1.170 1.095 1.160 91,862 +0.03(+2.65%)
Dec 20, 2024 1.140 1.170 1.050 1.130 169,045 +0.01(+1.35%)
Dec 19, 2024 1.080 1.170 1.080 1.115 113,933 +0.02(+2.29%)
Dec 18, 2024 1.180 1.190 1.040 1.090 307,121 -0.11(-9.17%)
Dec 17, 2024 1.190 1.200 1.120 1.200 244,723 +0.02(+1.69%)
Dec 16, 2024 1.070 1.180 1.070 1.180 466,223 +0.11(+10.28%)
Dec 13, 2024 1.050 1.080 1.040 1.070 123,170 +0.01(+0.94%)
Dec 12, 2024 1.050 1.080 1.050 1.060 76,083 +0.00(+0.00%)
Dec 11, 2024 1.050 1.080 1.050 1.060 195,533 +0.01(+0.95%)
Dec 10, 2024 1.070 1.090 1.030 1.050 106,827 -0.03(-2.78%)
Dec 09, 2024 1.070 1.086 1.040 1.080 203,640 +0.03(+2.86%)
Dec 06, 2024 1.080 1.090 1.015 1.050 357,949 +0.02(+1.94%)
Dec 05, 2024 1.000 1.100 1.000 1.030 412,364 +0.03(+3.00%)
Dec 04, 2024 1.010 1.047 0.9921 1.000 155,606 -0.02(-1.96%)
Dec 03, 2024 1.030 1.060 1.000 1.020 144,969 -0.01(-0.97%)
Dec 02, 2024 1.070 1.090 0.9900 1.030 388,232 -0.05(-4.63%)
Nov 29, 2024 1.110 1.120 1.080 1.080 122,383 -0.04(-3.57%)
Nov 27, 2024 1.090 1.150 1.040 1.120 649,902 +0.10(+9.80%)
Nov 26, 2024 0.9900 1.030 0.9900 1.020 333,909 +0.04(+4.36%)
Nov 25, 2024 0.8700 0.9860 0.8700 0.9774 473,109 +0.11(+12.29%)
Nov 22, 2024 0.8900 0.8900 0.8600 0.8704 119,945 +0.01(+0.62%)
Nov 21, 2024 0.8500 0.8799 0.8500 0.8650 127,926 +0.00(+0.46%)
Nov 20, 2024 0.8600 0.8877 0.8500 0.8610 113,930 -0.00(-0.47%)
Nov 19, 2024 0.8590 0.8801 0.8446 0.8651 117,586 +0.02(+1.78%)
Nov 18, 2024 0.8500 0.8720 0.8388 0.8500 192,630 -0.01(-0.75%)
Nov 15, 2024 0.8777 0.8900 0.8400 0.8564 306,254 -0.02(-2.42%)
Nov 14, 2024 0.9100 0.9360 0.8601 0.8776 222,486 -0.00(-0.27%)
Nov 13, 2024 0.9100 0.9500 0.8500 0.8800 332,550 -0.06(-6.34%)
Nov 12, 2024 0.9109 0.9500 0.8900 0.9396 157,331 -0.00(-0.05%)
Nov 11, 2024 0.9200 0.9500 0.8900 0.9401 271,927 +0.02(+2.18%)
Nov 08, 2024 0.8800 0.9371 0.8696 0.9200 285,892 +0.04(+4.93%)
Nov 07, 2024 0.9000 0.9060 0.8500 0.8768 239,112 -0.02(-2.20%)
Nov 06, 2024 0.9000 0.9149 0.8800 0.8965 296,317 +0.01(+1.30%)
Nov 05, 2024 0.8922 0.9177 0.8800 0.8850 104,550 +0.00(+0.36%)
Nov 04, 2024 0.9100 0.9300 0.8800 0.8818 176,641 -0.04(-4.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.