Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mesa Air Group, Inc. - Common Stock (NQ:MESA)

1.290 -0.010 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 1.270 1.300 1.270 1.290 42,373 -0.01(-0.77%)
Sep 30, 2025 1.330 1.330 1.270 1.300 124,695 -0.02(-1.52%)
Sep 29, 2025 1.320 1.339 1.290 1.320 89,572 -0.02(-1.49%)
Sep 26, 2025 1.330 1.340 1.290 1.340 59,081 +0.02(+1.52%)
Sep 25, 2025 1.310 1.343 1.310 1.320 79,507 +0.01(+0.38%)
Sep 24, 2025 1.290 1.320 1.290 1.315 62,986 +0.02(+1.94%)
Sep 23, 2025 1.320 1.320 1.290 1.290 54,545 -0.02(-1.53%)
Sep 22, 2025 1.320 1.350 1.309 1.310 41,941 -0.03(-2.24%)
Sep 19, 2025 1.390 1.410 1.300 1.340 184,713 -0.06(-4.29%)
Sep 18, 2025 1.420 1.420 1.380 1.400 73,169 +0.01(+0.72%)
Sep 17, 2025 1.380 1.410 1.370 1.390 62,174 +0.02(+1.46%)
Sep 16, 2025 1.380 1.410 1.370 1.370 81,986 -0.01(-0.72%)
Sep 15, 2025 1.370 1.420 1.370 1.380 78,520 +0.01(+0.73%)
Sep 12, 2025 1.400 1.400 1.340 1.370 36,036 -0.03(-2.14%)
Sep 11, 2025 1.430 1.430 1.370 1.400 103,748 +0.00(+0.00%)
Sep 10, 2025 1.340 1.410 1.295 1.400 147,062 +0.07(+5.26%)
Sep 09, 2025 1.290 1.330 1.260 1.330 69,930 +0.06(+4.72%)
Sep 08, 2025 1.280 1.310 1.250 1.270 86,715 -0.02(-1.55%)
Sep 05, 2025 1.400 1.400 1.070 1.290 360,896 -0.11(-7.86%)
Sep 04, 2025 1.340 1.400 1.330 1.400 392,261 +0.07(+5.26%)
Sep 03, 2025 1.230 1.340 1.210 1.330 175,153 +0.10(+8.13%)
Sep 02, 2025 1.240 1.240 1.180 1.230 140,742 -0.01(-0.81%)
Aug 29, 2025 1.220 1.240 1.210 1.240 131,272 +0.01(+1.22%)
Aug 28, 2025 1.220 1.230 1.220 1.225 77,280 +0.01(+0.42%)
Aug 27, 2025 1.190 1.230 1.190 1.220 103,928 +0.02(+2.09%)
Aug 26, 2025 1.190 1.200 1.180 1.195 52,567 +0.01(+0.42%)
Aug 25, 2025 1.180 1.190 1.180 1.190 85,035 +0.00(+0.42%)
Aug 22, 2025 1.180 1.185 1.170 1.185 66,539 +0.02(+1.28%)
Aug 21, 2025 1.180 1.185 1.160 1.170 44,858 -0.01(-0.85%)
Aug 20, 2025 1.150 1.190 1.150 1.180 33,502 +0.03(+2.61%)
Aug 19, 2025 1.210 1.220 1.150 1.150 330,776 -0.03(-2.54%)
Aug 18, 2025 1.150 1.200 1.070 1.180 327,065 +0.05(+4.42%)
Aug 15, 2025 1.130 1.140 1.110 1.130 54,036 +0.01(+0.89%)
Aug 14, 2025 1.090 1.120 1.090 1.120 51,263 +0.02(+1.82%)
Aug 13, 2025 1.080 1.110 1.070 1.100 86,991 +0.01(+0.92%)
Aug 12, 2025 1.090 1.100 1.080 1.090 60,939 +0.01(+0.93%)
Aug 11, 2025 1.090 1.100 1.070 1.080 65,091 +0.00(+0.00%)
Aug 08, 2025 1.090 1.095 1.070 1.080 51,263 +0.01(+0.93%)
Aug 07, 2025 1.100 1.100 1.050 1.070 56,275 +0.00(+0.00%)
Aug 06, 2025 1.090 1.090 1.061 1.070 25,494 -0.01(-0.93%)
Aug 05, 2025 1.070 1.090 1.030 1.080 62,364 +0.01(+0.93%)
Aug 04, 2025 1.100 1.100 1.050 1.070 31,203 -0.01(-0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.