Mesa Air Group, Inc. - Common Stock (MESA)
1.4000
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 1st, 4:42 AM EST
Historical Prices For Mesa Air Group, Inc. - Common Stock (MESA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/24/2025 | 1.39 | 0.00 | 1.40 | 1.40 | 0 | 1.40 |
| 11/21/2025 | 1.50 | 1.51 | 1.31 | 1.39 | 503,309 | 1.39 |
| 11/20/2025 | 1.56 | 1.61 | 1.50 | 1.51 | 129,527 | 1.51 |
| 11/19/2025 | 1.63 | 1.64 | 1.53 | 1.57 | 130,909 | 1.57 |
| 11/18/2025 | 1.65 | 1.66 | 1.59 | 1.60 | 189,854 | 1.60 |
| 11/17/2025 | 1.63 | 1.69 | 1.61 | 1.67 | 214,507 | 1.67 |
| 11/14/2025 | 1.54 | 1.62 | 1.51 | 1.60 | 266,311 | 1.60 |
| 11/13/2025 | 1.68 | 1.68 | 1.41 | 1.55 | 260,102 | 1.55 |
| 11/12/2025 | 1.68 | 1.71 | 1.63 | 1.66 | 138,646 | 1.66 |
| 11/11/2025 | 1.58 | 1.72 | 1.56 | 1.69 | 230,614 | 1.69 |
| 11/10/2025 | 1.44 | 1.65 | 1.44 | 1.58 | 547,140 | 1.58 |
| 11/07/2025 | 1.39 | 1.46 | 1.36 | 1.45 | 137,007 | 1.45 |
| 11/06/2025 | 1.40 | 1.46 | 1.37 | 1.41 | 92,342 | 1.41 |
| 11/05/2025 | 1.34 | 1.40 | 1.32 | 1.40 | 84,365 | 1.40 |
| 11/04/2025 | 1.32 | 1.32 | 1.27 | 1.32 | 194,708 | 1.32 |
| 11/03/2025 | 1.39 | 1.45 | 1.26 | 1.33 | 293,648 | 1.33 |