MESA - MESA AIR GROUP INC
0.9732
0.023 2.363%
Share volume: 180,712
Last Updated: 05-09-2025
Transportation/Air Transportation:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$0.95
0.02
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.96 | $0.96 | $1.01 | $1.01 | $0.94 | $0.94 | $0.97 | $0.97 | 180,712 | $180,712.00 |
| 05-08-2025 | $0.96 | $0.96 | $1.00 | $1.00 | $0.93 | $0.93 | $0.95 | $0.95 | 383,132 | $383,132.00 |
| 05-07-2025 | $1.03 | $1.03 | $1.03 | $1.03 | $0.96 | $0.96 | $0.98 | $0.98 | 121,939 | $121,939.00 |
| 05-06-2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.01 | $1.01 | $1.02 | $1.02 | 147,458 | $147,458.00 |
| 05-05-2025 | $1.05 | $1.05 | $1.08 | $1.08 | $1.03 | $1.03 | $1.05 | $1.05 | 136,740 | $136,740.00 |
| 05-02-2025 | $1.10 | $1.10 | $1.11 | $1.11 | $1.05 | $1.05 | $1.07 | $1.07 | 322,703 | $322,703.00 |
| 05-01-2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.05 | $1.05 | $1.08 | $1.08 | 101,110 | $101,110.00 |
| 04-30-2025 | $1.11 | $1.11 | $1.13 | $1.13 | $1.10 | $1.10 | $1.12 | $1.12 | 45,894 | $45,894.00 |
| 04-29-2025 | $1.12 | $1.12 | $1.14 | $1.14 | $1.10 | $1.10 | $1.13 | $1.13 | 96,597 | $96,597.00 |
| 04-28-2025 | $1.14 | $1.14 | $1.15 | $1.15 | $1.11 | $1.11 | $1.11 | $1.11 | 98,366 | $98,366.00 |
