Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Mesa Air Group (MESA) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free MESA Stock Alerts
$0.87
-0.03 (-3.23%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Mesa Air Group Stock Price Performance

5 Day
Performance
-4.20%
1 Month
Performance
+2.96%
3 Month
Performance
-10.06%
6 Month
Performance
+31.75%
Year-To-Date
Performance
-13.85%
1 Year
Performance
-51.39%
Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

MESA Stock Chart for Monday, May, 20, 2024

MESA Chart by TradingView

Mesa Air Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.90$0.87
-3.23%		$0.92$0.87113,869 shs$35.62 million
05/16/2024$0.91$0.90
-1.00%		$0.92$0.8873,914 shs$36.81 million
05/15/2024$0.92$0.91
-1.29%		$0.93$0.87253,605 shs$37.18 million
05/14/2024$0.90$0.92
+2.30%		$0.94$0.87264,803 shs$37.67 million
05/13/2024$0.92$0.90
-2.41%		$0.93$0.88147,470 shs$36.82 million
05/10/2024$0.94$0.92
-2.47%		$0.95$0.90126,355 shs$37.73 million
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
05/09/2024$0.90$0.94
+4.99%		$0.95$0.89269,764 shs$38.68 million
05/08/2024$0.86$0.90
+4.14%		$0.91$0.87106,112 shs$36.85 million
05/07/2024$0.92$0.86
-6.06%		$0.92$0.86161,671 shs$35.38 million
05/06/2024$0.89$0.92
+3.36%		$0.93$0.88207,660 shs$37.66 million
05/03/2024$0.90$0.89
-1.46%		$0.91$0.81482,799 shs$36.44 million
05/02/2024$0.90$0.90
+0.31%		$0.92$0.89108,307 shs$36.98 million
05/01/2024$0.92$0.90
-2.11%		$0.92$0.8752,588 shs$36.86 million
04/30/2024$0.93$0.92
-1.21%		$0.94$0.9088,590 shs$37.66 million
04/29/2024$0.92$0.93
+1.22%		$0.94$0.90183,237 shs$38.12 million
04/26/2024$0.93$0.92
-0.93%		$0.94$0.8988,848 shs$37.66 million
04/25/2024$0.90$0.93
+3.14%		$0.93$0.87260,779 shs$38.01 million
04/24/2024$0.90$0.90
-0.09%		$0.92$0.87130,758 shs$36.85 million
04/23/2024$0.85$0.90
+5.75%		$0.93$0.83223,217 shs$36.89 million
04/22/2024$0.85$0.85
+0.82%		$0.88$0.81144,483 shs$34.88 million
04/19/2024$0.86$0.85
-1.73%		$0.87$0.8357,003 shs$34.60 million
04/18/2024$0.81$0.86
+6.50%		$0.88$0.81195,884 shs$35.21 million
04/17/2024$0.80$0.81
+0.94%		$0.83$0.7988,119 shs$33.06 million
04/16/2024$0.81$0.80
-0.68%		$0.82$0.77100,704 shs$32.75 million
04/15/2024$0.82$0.81
-1.77%		$0.83$0.7880,796 shs$32.98 million
04/12/2024$0.83$0.82
-1.19%		$0.82$0.78102,574 shs$33.57 million
04/11/2024$0.82$0.83
+1.58%		$0.84$0.8156,317 shs$33.98 million
04/10/2024$0.85$0.82
-3.37%		$0.85$0.80161,097 shs$33.45 million
04/09/2024$0.88$0.85
-3.81%		$0.88$0.84110,474 shs$34.62 million
04/08/2024$0.86$0.88
+2.21%		$0.88$0.8660,548 shs$35.99 million
04/05/2024$0.81$0.86
+6.30%		$0.87$0.80270,743 shs$35.21 million
04/04/2024$0.81$0.81
-0.12%		$0.84$0.77192,316 shs$33.12 million
04/03/2024$0.82$0.81
-1.35%		$0.83$0.8059,969 shs$33.16 million
04/02/2024$0.81$0.82
+2.00%		$0.84$0.8093,460 shs$33.62 million
04/01/2024$0.88$0.81
-8.48%		$0.89$0.80377,181 shs$32.96 million
03/29/2024$0.88$0.88$0.89$0.8491,137 shs$36.01 million
03/28/2024$0.87$0.88
+0.74%		$0.89$0.8491,122 shs$36.01 million
03/27/2024$0.87$0.87
+0.68%		$0.90$0.84212,864 shs$35.75 million
03/26/2024$0.86$0.87
+0.57%		$0.87$0.8483,976 shs$35.50 million
03/25/2024$0.86$0.86
+0.42%		$0.88$0.83110,302 shs$35.30 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
03/22/2024$0.86$0.86
-0.03%		$0.87$0.8356,134 shs$35.16 million
03/21/2024$0.83$0.86
+3.10%		$0.88$0.81182,969 shs$35.17 million
03/20/2024$0.79$0.83
+6.14%		$0.85$0.7981,196 shs$34.11 million
03/19/2024$0.77$0.79
+1.82%		$0.83$0.75237,583 shs$32.14 million
03/18/2024$0.79$0.77
-2.64%		$0.79$0.76157,826 shs$31.57 million
03/15/2024$0.79$0.79
-0.33%		$0.81$0.7894,214 shs$32.42 million
03/14/2024$0.83$0.79
-4.54%		$0.83$0.78252,530 shs$32.53 million
03/13/2024$0.81$0.83
+3.15%		$0.85$0.82194,892 shs$34.07 million
03/12/2024$0.87$0.81
-7.04%		$0.90$0.75616,989 shs$33.03 million
03/11/2024$0.88$0.87
-1.15%		$0.91$0.86141,468 shs$35.54 million
03/08/2024$0.87$0.88
+0.93%		$0.88$0.83260,999 shs$35.95 million
03/07/2024$0.88$0.87
-1.02%		$0.89$0.86259,742 shs$35.62 million
03/06/2024$0.91$0.88
-2.94%		$0.92$0.85257,475 shs$35.99 million
03/05/2024$0.92$0.91
-1.89%		$0.92$0.86332,626 shs$37.08 million
03/04/2024$0.95$0.92
-2.41%		$0.96$0.91128,372 shs$37.79 million
03/01/2024$0.89$0.95
+5.83%		$0.96$0.89668,421 shs$38.72 million
02/29/2024$0.90$0.89
-0.70%		$0.92$0.88295,408 shs$36.59 million
02/28/2024$0.90$0.90
+0.23%		$0.93$0.89216,001 shs$36.85 million
02/27/2024$0.93$0.90
-3.39%		$0.94$0.89196,255 shs$36.76 million
02/26/2024$0.93$0.93
+0.22%		$0.95$0.90152,011 shs$38.05 million
02/23/2024$0.93$0.93
+0.11%		$0.94$0.89196,863 shs$37.97 million
02/22/2024$0.97$0.93
-4.21%		$0.99$0.92193,538 shs$37.93 million
02/21/2024$0.97$0.97
-0.03%		$1.00$0.94215,942 shs$39.59 million
02/20/2024$1.00$0.97
-3.26%		$1.00$0.96124,068 shs$39.61 million
02/19/2024$1.00$1.00$1.04$0.92640,500 shs$40.94 million

Related Companies:
This page (NASDAQ:MESA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders