Skip to main content

Mesa Air Group Inc (NQ: MESA )

0.8731 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.890 3.040 2.870 2.950 355,884 +0.07(+2.43%)
Jan 30, 2023 2.920 3.100 2.860 2.880 444,901 -0.12(-4.00%)
Jan 27, 2023 2.850 3.000 2.770 3.000 676,855 +0.21(+7.33%)
Jan 26, 2023 2.700 2.800 2.520 2.795 1,313,739 +0.10(+3.90%)
Jan 25, 2023 2.440 2.690 2.370 2.690 597,202 +0.22(+8.91%)
Jan 24, 2023 2.560 2.571 2.410 2.470 549,018 -0.14(-5.36%)
Jan 23, 2023 2.610 2.710 2.520 2.610 569,661 +0.02(+0.77%)
Jan 20, 2023 2.330 2.600 2.310 2.590 742,412 +0.28(+12.12%)
Jan 19, 2023 2.400 2.415 2.259 2.310 367,003 -0.12(-4.94%)
Jan 18, 2023 2.490 2.550 2.366 2.430 409,814 +0.00(+0.00%)
Jan 17, 2023 2.430 2.450 2.330 2.430 296,706 +0.01(+0.41%)
Jan 13, 2023 2.550 2.640 2.400 2.420 382,380 -0.19(-7.28%)
Jan 12, 2023 2.480 2.620 2.370 2.610 649,412 +0.18(+7.41%)
Jan 11, 2023 2.390 2.560 2.355 2.430 742,147 +0.06(+2.53%)
Jan 10, 2023 2.300 2.380 2.210 2.370 414,163 +0.04(+1.72%)
Jan 09, 2023 2.300 2.450 2.270 2.330 877,464 +0.15(+6.88%)
Jan 06, 2023 2.400 2.400 2.080 2.180 1,049,396 -0.22(-9.17%)
Jan 05, 2023 2.000 2.440 2.000 2.400 1,165,348 +0.40(+20.00%)
Jan 04, 2023 1.850 2.110 1.820 2.000 937,227 +0.18(+9.89%)
Jan 03, 2023 1.540 1.840 1.540 1.820 1,020,221 +0.29(+18.95%)
Dec 30, 2022 1.310 1.740 1.310 1.530 1,951,804 +0.18(+13.33%)
Dec 29, 2022 1.200 1.350 1.170 1.350 857,489 +0.17(+14.41%)
Dec 28, 2022 1.060 1.200 1.060 1.180 620,388 +0.12(+11.32%)
Dec 27, 2022 1.050 1.100 1.030 1.060 378,144 -0.05(-4.50%)
Dec 23, 2022 1.070 1.130 1.030 1.110 331,737 +0.05(+4.72%)
Dec 22, 2022 1.130 1.130 1.050 1.060 391,283 -0.04(-3.64%)
Dec 21, 2022 1.130 1.170 1.100 1.100 656,016 -0.01(-0.90%)
Dec 20, 2022 1.200 1.210 1.110 1.110 668,289 -0.06(-5.13%)
Dec 19, 2022 1.260 1.338 1.160 1.170 1,404,295 +0.00(+0.00%)
Dec 16, 2022 1.200 1.250 1.150 1.170 533,351 -0.05(-4.10%)
Dec 15, 2022 1.250 1.270 1.213 1.220 182,153 -0.04(-3.17%)
Dec 14, 2022 1.260 1.300 1.225 1.260 252,117 -0.01(-0.79%)
Dec 13, 2022 1.320 1.350 1.190 1.270 226,865 -0.02(-1.55%)
Dec 12, 2022 1.360 1.370 1.150 1.290 496,767 -0.17(-11.64%)
Dec 09, 2022 1.410 1.500 1.390 1.460 243,893 +0.05(+3.55%)
Dec 08, 2022 1.420 1.450 1.390 1.410 186,473 +0.01(+0.71%)
Dec 07, 2022 1.520 1.520 1.390 1.400 216,310 -0.10(-6.67%)
Dec 06, 2022 1.370 1.510 1.370 1.500 423,749 +0.12(+8.70%)
Dec 05, 2022 1.270 1.490 1.270 1.380 427,485 +0.11(+8.66%)
Dec 02, 2022 1.220 1.290 1.210 1.270 180,164 +0.01(+0.79%)
Dec 01, 2022 1.290 1.300 1.250 1.260 243,442 +0.01(+0.80%)
Nov 30, 2022 1.210 1.295 1.180 1.250 430,883 +0.03(+2.46%)
Nov 29, 2022 1.260 1.260 1.200 1.220 251,611 -0.01(-0.81%)
Nov 28, 2022 1.260 1.310 1.220 1.230 307,868 -0.04(-3.15%)
Nov 25, 2022 1.250 1.320 1.250 1.270 96,105 +0.00(+0.00%)
Nov 23, 2022 1.290 1.290 1.250 1.270 186,619 +0.02(+1.60%)
Nov 22, 2022 1.290 1.300 1.220 1.250 529,860 -0.05(-3.85%)
Nov 21, 2022 1.300 1.315 1.290 1.300 136,552 -0.01(-0.76%)
Nov 18, 2022 1.350 1.370 1.300 1.310 138,055 -0.01(-0.76%)
Nov 17, 2022 1.360 1.370 1.300 1.320 286,470 -0.07(-5.04%)
Nov 16, 2022 1.510 1.510 1.370 1.390 163,007 -0.10(-6.71%)
Nov 15, 2022 1.470 1.540 1.470 1.490 200,749 +0.04(+2.76%)
Nov 14, 2022 1.520 1.520 1.410 1.450 212,619 -0.07(-4.61%)
Nov 11, 2022 1.370 1.540 1.370 1.520 230,654 +0.14(+10.14%)
Nov 10, 2022 1.360 1.410 1.355 1.380 299,183 +0.07(+5.34%)
Nov 09, 2022 1.380 1.380 1.300 1.310 236,390 -0.03(-2.24%)
Nov 08, 2022 1.340 1.390 1.340 1.340 163,077 +0.01(+0.75%)
Nov 07, 2022 1.390 1.399 1.330 1.330 144,865 -0.03(-2.21%)
Nov 04, 2022 1.400 1.402 1.325 1.360 176,911 -0.01(-0.73%)
Nov 03, 2022 1.410 1.410 1.360 1.370 146,189 +0.00(+0.00%)
Nov 02, 2022 1.470 1.470 1.370 1.370 192,145 -0.11(-7.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.