Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mesa Air Group Inc | MESA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.9002 | 04:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.9002 |
MESA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.83 | 0.9293 | 0.81 | 0.8765273 | 150,891 | 0.0702 | 8.46% |
| 1 Month | 0.8689 | 0.9293 | 0.77 | 0.8402985 | 136,921 | 0.0313 | 3.60% |
| 3 Months | 0.91 | 1.04 | 0.75 | 0.8906426 | 215,418 | -0.0098 | -1.08% |
| 6 Months | 0.64 | 1.28 | 0.40 | 0.9234829 | 964,579 | 0.2602 | 40.66% |
| 1 Year | 2.07 | 2.69 | 0.40 | 1.12 | 639,639 | -1.17 | -56.51% |
| 3 Years | 11.43 | 11.80 | 0.40 | 3.77 | 565,886 | -10.53 | -92.12% |
| 5 Years | 8.80 | 17.40 | 0.40 | 5.34 | 633,078 | -7.90 | -89.77% |
MESA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.9002 | -0.0008 | -0.09% | 0.8894 | 0.929 | 0.8719 | 130,758 |
| Apr 23 2024 | 0.901 | 0.049 | 5.75% | 0.8415 | 0.9293 | 0.8301 | 224,827 |
| Apr 22 2024 | 0.852 | 0.0069 | 0.82% | 0.85 | 0.88 | 0.8101 | 144,483 |
| Apr 19 2024 | 0.8451 | -0.0149 | -1.73% | 0.86 | 0.869899 | 0.830001 | 57,003 |
| Apr 18 2024 | 0.86 | 0.0525 | 6.50% | 0.83 | 0.88 | 0.81 | 197,386 |
| Apr 17 2024 | 0.8075 | 0.0075 | 0.94% | 0.80 | 0.8275 | 0.7856 | 88,140 |
| Apr 16 2024 | 0.80 | -0.0055 | -0.68% | 0.801 | 0.8185 | 0.77 | 100,781 |
| Apr 15 2024 | 0.8055 | -0.0145 | -1.77% | 0.8289 | 0.8289 | 0.7811 | 80,797 |
| Apr 12 2024 | 0.82 | -0.0099 | -1.19% | 0.81 | 0.82 | 0.7812 | 102,769 |
| Apr 11 2024 | 0.8299 | 0.0129 | 1.58% | 0.817 | 0.8396 | 0.8071 | 56,317 |
| Apr 10 2024 | 0.817 | -0.0285 | -3.37% | 0.85 | 0.85 | 0.8009 | 161,120 |
| Apr 09 2024 | 0.8455 | -0.0335 | -3.81% | 0.8791 | 0.8791 | 0.8392 | 110,659 |
| Apr 08 2024 | 0.879 | 0.019 | 2.21% | 0.86 | 0.8802 | 0.86 | 60,558 |
| Apr 05 2024 | 0.86 | 0.051 | 6.30% | 0.8282 | 0.87 | 0.80 | 270,798 |
| Apr 04 2024 | 0.809 | -0.001 | -0.12% | 0.82 | 0.84 | 0.77 | 192,316 |
| Apr 03 2024 | 0.81 | -0.0111 | -1.35% | 0.83 | 0.83 | 0.8009 | 59,969 |
| Apr 02 2024 | 0.8211 | 0.0161 | 2.00% | 0.815 | 0.839 | 0.8002 | 93,597 |
| Apr 01 2024 | 0.805 | -0.0746 | -8.48% | 0.8504 | 0.8909 | 0.801 | 378,101 |
| Mar 28 2024 | 0.8796 | 0.0065 | 0.74% | 0.8689 | 0.8895 | 0.8415 | 91,122 |
| Mar 27 2024 | 0.8731 | 0.0059 | 0.68% | 0.86 | 0.899 | 0.8401 | 213,064 |
| Mar 26 2024 | 0.8672 | 0.0049 | 0.57% | 0.841 | 0.8832 | 0.841 | 84,201 |
| Mar 25 2024 | 0.8623 | 0.0036 | 0.42% | 0.8776 | 0.88 | 0.8305 | 110,467 |
