Free Trial
→ The Trump Dump is starting; Get out of stocks now? (From Paradigm Press) (Ad) Buy MESA Stock  Free MESA Stock Alerts

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

Mesa Air Group logo
$0.90 -0.02 (-2.25%)
Closing price 04:00 PM Eastern
Extended Trading
$0.92 +0.02 (+2.47%)
As of 06:31 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.
Compare

Mesa Air Group Stock Price Performance

5 Day
Performance
-4.28%
1 Month
Performance
-20.55%
3 Month
Performance
-21.25%
6 Month
Performance
-20.55%
Year-To-Date
Performance
-22.60%
1 Year
Performance
+4.12%
Receive MESA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mesa Air Group and its competitors with MarketBeat's FREE daily newsletter.

MESA Stock Chart for Tuesday, March, 25, 2025

MESA Chart by TradingView
Remove Ads

Mesa Air Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/24/2025$0.90$0.92
+1.94%		$0.94$0.90138,703 shs$37.95 million
03/21/2025$0.94$0.90
-3.93%		$0.95$0.9089,314 shs$37.22 million
03/20/2025$0.97$0.94
-3.60%		$1.00$0.88188,278 shs$38.75 million
03/19/2025$0.97$0.97
+0.29%		$1.00$0.9745,239 shs$40.19 million
03/18/2025$0.99$0.97
-2.40%		$0.99$0.9732,197 shs$40.08 million
03/17/2025$0.96$0.99
+3.12%		$1.05$0.9793,455 shs$41.07 million
03/14/2025$0.91$0.96
+5.61%		$0.97$0.91130,386 shs$39.82 million
03/13/2025$0.94$0.91
-2.90%		$0.93$0.87161,288 shs$37.71 million
03/12/2025$0.93$0.94
+1.06%		$0.94$0.91101,729 shs$38.83 million
03/11/2025$0.94$0.93
-1.05%		$0.95$0.91122,489 shs$38.43 million
03/10/2025$1.04$0.94
-9.18%		$1.03$0.88359,194 shs$38.83 million
03/07/2025$1.04$1.04
-0.48%		$1.04$1.0072,843 shs$42.76 million
03/06/2025$1.02$1.04
+1.96%		$1.06$1.0166,473 shs$42.97 million
03/05/2025$0.99$1.02
+3.02%		$1.06$0.99111,694 shs$42.14 million
03/04/2025$1.00$0.99
-0.99%		$1.03$0.96144,067 shs$40.90 million
03/03/2025$1.14$1.00
-12.28%		$1.13$0.99257,382 shs$41.31 million
02/28/2025$1.11$1.14
+2.70%		$1.14$1.08106,842 shs$47.10 million
02/27/2025$1.16$1.11
-4.31%		$1.16$1.09142,293 shs$45.86 million
02/26/2025$1.13$1.16
+2.65%		$1.18$1.14117,598 shs$47.92 million
02/25/2025$1.17$1.13
-3.42%		$1.18$1.13211,600 shs$46.68 million
02/24/2025$1.15$1.17
+1.74%		$1.21$1.1397,189 shs$48.33 million
Related Companies

This page (NASDAQ:MESA) was last updated on 3/25/2025 by MarketBeat.com Staff
From Our Partners
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored