Mesa Air Group Inc (MESA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 9.55414012739 | 1.57 | 1.89 | 1.56 | 286624 | 1.72229955 | CS |
| 4 | 0.12 | 7.5 | 1.6 | 1.89 | 1.365 | 386969 | 1.64527239 | CS |
| 12 | 0.781 | 83.1735889244 | 0.939 | 1.89 | 0.8111 | 476928 | 1.38141458 | CS |
| 26 | 0.6 | 53.5714285714 | 1.12 | 1.89 | 0.75 | 926205 | 1.0672428 | CS |
| 52 | -0.47 | -21.4611872146 | 2.19 | 2.31 | 0.4 | 667896 | 1.04848544 | CS |
| 156 | -6.78 | -79.7647058824 | 8.5 | 9.4 | 0.4 | 532418 | 2.81116826 | CS |
| 260 | -8.52 | -83.203125 | 10.24 | 17.4 | 0.4 | 643232 | 5.13122031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.715 | 0.03 | 1.48 | 1.663 | 1.73 | 1.66 | 109867 |
| 1721342100 | 1.69 | -0.08 | -4.52 | 1.77 | 1.8652 | 1.69 | 235109 |
| 1721255700 | 1.77 | 0.01 | 0.57 | 1.73 | 1.89 | 1.72 | 487157 |
| 1721169300 | 1.76 | 0.13 | 7.98 | 1.6299999 | 1.8 | 1.625 | 422364 |
| 1721082900 | 1.6299999 | 0.04 | 2.52 | 1.6 | 1.6399999 | 1.56 | 154766 |
| 1720823700 | 1.59 | 0 | 0.00 | 1.57 | 1.6399999 | 1.57 | 131449 |
| 1720737300 | 1.59 | -0.03 | -1.85 | 1.6 | 1.65 | 1.55 | 212707 |
| 1720650900 | 1.62 | 0.04 | 2.53 | 1.57 | 1.6399999 | 1.5 | 151635 |
| 1720564500 | 1.58 | 0.02 | 1.28 | 1.56 | 1.6 | 1.512 | 96222 |
| 1720478100 | 1.56 | 0.07 | 4.70 | 1.51 | 1.61 | 1.5 | 211824 |
| 1720218900 | 1.49 | -0.1 | -6.29 | 1.53 | 1.6 | 1.46 | 369160 |
| 1720040640 | 1.59 | 0.22 | 16.06 | 1.53 | 1.68 | 1.5 | 642809 |
| 1719959700 | 1.37 | -0.2 | -12.74 | 1.54 | 1.54 | 1.365 | 627565 |
| 1719873300 | 1.57 | -0.14 | -8.19 | 1.71 | 1.72 | 1.4802 | 615972 |
| 1719614100 | 1.71 | -0.01 | -0.58 | 1.71 | 1.75 | 1.7 | 249178 |
| 1719527700 | 1.72 | -0.01 | -0.58 | 1.72 | 1.82 | 1.7 | 356394 |
| 1719441300 | 1.73 | -0.01 | -0.57 | 1.71 | 1.79 | 1.705 | 244349 |
| 1719354900 | 1.74 | 0.06 | 3.57 | 1.6399999 | 1.78 | 1.6299999 | 340227 |
| 1719268500 | 1.68 | -0.11 | -6.15 | 1.78 | 1.78 | 1.65 | 680554 |
| 1719009300 | 1.79 | 0.17 | 10.49 | 1.6 | 1.8289 | 1.56 | 963194 |
| 1718922900 | 1.62 | 0.04 | 2.53 | 1.58 | 1.735 | 1.542 | 1613176 |
| 1718750100 | 1.58 | 0.45 | 39.82 | 1.4 | 1.6 | 1.3 | 4687980 |
| 1718663700 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.17 | 1.1 | 114086 |
| 1718404500 | 1.1 | -0.08 | -6.78 | 1.19 | 1.2 | 1.06 | 217667 |
| 1718318100 | 1.18 | -0.05 | -4.07 | 1.21 | 1.24 | 1.1299999 | 226609 |
| 1718231700 | 1.23 | -0.03 | -2.38 | 1.29 | 1.31 | 1.22 | 94528 |
| 1718145300 | 1.26 | -0.08 | -5.97 | 1.34 | 1.34 | 1.23 | 171430 |
| 1718058900 | 1.34 | -0.01 | -0.37 | 1.33 | 1.4 | 1.33 | 144905 |
| 1717799700 | 1.345 | 0 | 0.37 | 1.31 | 1.35 | 1.24 | 298572 |
| 1717713300 | 1.34 | -0.07 | -4.96 | 1.4 | 1.4162999 | 1.32 | 246405 |
| 1717626900 | 1.41 | -0.02 | -1.40 | 1.45 | 1.45 | 1.3501 | 208269 |
| 1717540500 | 1.43 | 0.07 | 5.15 | 1.37 | 1.48 | 1.3595 | 448152 |
| 1717454100 | 1.36 | 0.14 | 11.48 | 1.26 | 1.485 | 1.25 | 1016444 |
| 1717194900 | 1.22 | 0.06 | 5.17 | 1.1299999 | 1.26 | 1.1299999 | 373098 |
| 1717108500 | 1.16 | 0.01 | 0.87 | 1.15 | 1.17 | 1.1299999 | 128773 |
| 1717022100 | 1.15 | 0.02 | 1.77 | 1.11 | 1.15 | 1.11 | 182642 |
| 1716935700 | 1.1299999 | -0.06 | -5.04 | 1.17 | 1.17 | 1.12 | 138640 |
| 1716590100 | 1.19 | 0.04 | 3.48 | 1.15 | 1.21 | 1.1 | 218618 |
| 1716503700 | 1.15 | -0.03 | -2.54 | 1.16 | 1.2 | 1.1 | 291908 |
| 1716417300 | 1.18 | -0.06 | -4.84 | 1.24 | 1.24 | 1.12 | 580560 |
| 1716330900 | 1.24 | 0.14 | 12.73 | 1.09 | 1.33 | 1.0803 | 2167690 |
| 1716244500 | 1.1 | 0.23 | 26.42 | 1.01 | 1.15 | 0.95 | 3398491 |
| 1715985300 | 0.8701 | -0.029 | -3.23 | 0.89 | 0.9179 | 0.8701 | 124150 |
| 1715898900 | 0.8991 | -0.0091 | -1.00 | 0.882 | 0.9199 | 0.882 | 84534 |
| 1715812500 | 0.9082 | -0.0119 | -1.29 | 0.89 | 0.93 | 0.8743 | 254505 |
| 1715726100 | 0.9201 | 0.0207 | 2.30 | 0.874 | 0.94 | 0.874 | 264803 |
| 1715639700 | 0.8994 | -0.0222 | -2.41 | 0.92 | 0.933 | 0.88 | 147474 |
| 1715380500 | 0.9216 | -0.0233 | -2.47 | 0.946 | 0.946 | 0.9003 | 126355 |
| 1715294100 | 0.9449 | 0.0449 | 4.99 | 0.8922 | 0.95 | 0.8922 | 269764 |
| 1715207700 | 0.9 | 0.0358 | 4.14 | 0.87 | 0.912 | 0.87 | 106145 |
| 1715121300 | 0.8642 | -0.0557 | -6.06 | 0.913 | 0.915 | 0.8577 | 161671 |
| 1715034900 | 0.9199 | 0.0299 | 3.36 | 0.89 | 0.93 | 0.88 | 207945 |
| 1714775700 | 0.89 | -0.0132 | -1.46 | 0.9046 | 0.909 | 0.8111 | 482824 |
| 1714689300 | 0.9032 | 0.0028 | 0.31 | 0.9212 | 0.9212 | 0.88 | 108407 |
| 1714602900 | 0.9004 | -0.0194 | -2.11 | 0.9208 | 0.9208 | 0.8711 | 52725 |
| 1714516500 | 0.9198 | -0.0113 | -1.21 | 0.92 | 0.939 | 0.9 | 88657 |
| 1714430100 | 0.9311 | 0.0112 | 1.22 | 0.939 | 0.939 | 0.9 | 183278 |
| 1714170900 | 0.9199 | -0.0086 | -0.93 | 0.939 | 0.939 | 0.89 | 89240 |
| 1714084500 | 0.9285 | 0.0283 | 3.14 | 0.905199 | 0.9336 | 0.87 | 252846 |
| 1713998100 | 0.9002 | -0.0008 | -0.09 | 0.8894 | 0.929 | 0.8719 | 130758 |
| 1713911700 | 0.901 | 0.049 | 5.75 | 0.8415 | 0.9293 | 0.8300999 | 224827 |
| 1713825300 | 0.852 | 0.0069 | 0.82 | 0.85 | 0.88 | 0.8101 | 144483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
