Mesa Air Group (MESA) Stock Chart & Stock Price History $1.15 -0.08 (-6.50%) Closing price 02/21/2025 04:00 PM EasternExtended Trading$1.17 +0.02 (+1.74%) As of 02/21/2025 06:37 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Mesa Air Group Stock Price Performance 5 Day Performance+5.50%1 Month Performance-16.06%3 Month Performance+32.12%6 Month Performance-4.96%Year-To-Date Performance-0.86%1 Year Performance+24.14% Receive MESA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mesa Air Group and its competitors with MarketBeat's FREE daily newsletter. Email Address MESA Stock Chart for Saturday, February, 22, 2025 MESA Chart by TradingView Mesa Air Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$1.23$1.15-6.50%$1.23$1.15124,447 shs$47.51 million02/20/2025$1.23$1.23$1.25$1.22232,924 shs$50.81 million02/19/2025$1.12$1.23+9.82%$1.25$1.10303,374 shs$50.81 million02/18/2025$1.09$1.12+2.75%$1.15$1.08129,422 shs$46.27 million02/17/2025$1.09$1.09$1.16$1.01508,470 shs$45.03 million02/14/2025$1.14$1.09-4.39%$1.16$1.01508,470 shs$45.03 million02/13/2025$1.14$1.14$1.17$1.12208,704 shs$47.09 million02/12/2025$1.19$1.14-4.20%$1.20$1.14204,348 shs$47.09 million02/11/2025$1.17$1.19+1.71%$1.20$1.11296,983 shs$49.16 million02/10/2025$1.25$1.17-6.40%$1.25$1.17281,889 shs$48.33 million Get the Latest News and Ratings for MESA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mesa Air Group and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$1.26$1.25-0.79%$1.30$1.22181,460 shs$51.64 million02/06/2025$1.27$1.26-0.79%$1.29$1.23124,948 shs$52.05 million02/05/2025$1.29$1.27-1.55%$1.30$1.26100,025 shs$52.46 million02/04/2025$1.26$1.29+2.38%$1.31$1.26158,997 shs$53.29 million02/03/2025$1.26$1.26$1.27$1.22279,244 shs$52.05 million01/31/2025$1.28$1.26-1.56%$1.33$1.25174,083 shs$52.05 million01/30/2025$1.25$1.28+2.40%$1.29$1.2486,016 shs$52.88 million01/29/2025$1.25$1.25$1.26$1.22136,376 shs$51.64 million01/28/2025$1.32$1.25-5.30%$1.33$1.22341,506 shs$51.64 million01/27/2025$1.31$1.32+0.76%$1.34$1.31140,874 shs$54.53 million01/24/2025$1.34$1.31-2.24%$1.36$1.30102,195 shs$54.12 million01/23/2025$1.37$1.34-2.19%$1.39$1.34157,454 shs$55.36 million01/22/2025$1.38$1.37-0.36%$1.39$1.34152,325 shs$56.60 million01/21/2025$1.33$1.38+3.38%$1.39$1.33234,412 shs$56.80 million Related Companies HTCO Stock Price Chart CACO Stock Price Chart DLNG Stock Price Chart SHIP Stock Price Chart SPCE Stock Price Chart TOUR Stock Price Chart JYD Stock Price Chart MODV Stock Price Chart IMPP Stock Price Chart SRFM Stock Price Chart Receive MESA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mesa Air Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MESA) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersWhat is this southern state hiding?The financial press had a field day this week after President Donald Trump and Department of Government Effici...Stansberry Research | SponsoredWhy Buffett and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mesa Air Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Mesa Air Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free MESA Stock Alerts