Mesa Air Group Inc (MESA) Historical Stock Data
1.19 ↑0.04 (3.48%)
As of May 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MESA is up 1.07% a day on average. There have been 15 days where Mesa Air Group Inc closed green and 15 days where MESA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.10 | 1.21 | 219.02K |
| 2024-05-23 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.10 | 1.22 | 302.42K |
| 2024-05-22 | 1.24 | 1.18 | ↓$0.06 (-4.84%) | 1.12 | 1.24 | 580.56K |
| 2024-05-21 | 1.09 | 1.24 | ↑$0.15 (13.76%) | 1.08 | 1.33 | 2.17M |
| 2024-05-20 | 1.01 | 1.10 | ↑$0.09 (8.91%) | 0.95 | 1.15 | 3.40M |
| 2024-05-17 | 0.89 | 0.87 | ↓$0.02 (-2.24%) | 0.87 | 0.92 | 124.15K |
| 2024-05-16 | 0.88 | 0.90 | ↑$0.02 (1.94%) | 0.88 | 0.92 | 84.53K |
| 2024-05-15 | 0.89 | 0.91 | ↑$0.02 (2.04%) | 0.87 | 0.93 | 257.51K |
| 2024-05-14 | 0.87 | 0.92 | ↑$0.05 (5.27%) | 0.87 | 0.94 | 264.80K |
| 2024-05-13 | 0.92 | 0.90 | ↓$0.02 (-2.24%) | 0.88 | 0.93 | 147.81K |
| 2024-05-10 | 0.95 | 0.92 | ↓$0.02 (-2.58%) | 0.90 | 0.95 | 126.36K |
| 2024-05-09 | 0.89 | 0.94 | ↑$0.05 (5.91%) | 0.89 | 0.95 | 269.82K |
| 2024-05-08 | 0.87 | 0.90 | ↑$0.03 (3.45%) | 0.87 | 0.91 | 106.16K |
| 2024-05-07 | 0.91 | 0.86 | ↓$0.05 (-5.35%) | 0.86 | 0.92 | 161.67K |
| 2024-05-06 | 0.89 | 0.92 | ↑$0.03 (3.36%) | 0.88 | 0.93 | 207.95K |
| 2024-05-03 | 0.90 | 0.89 | ↓$0.01 (-1.61%) | 0.81 | 0.91 | 482.82K |
| 2024-05-02 | 0.92 | 0.90 | ↓$0.02 (-1.95%) | 0.88 | 0.92 | 108.41K |
| 2024-05-01 | 0.91 | 0.90 | ↓$0.01 (-1.05%) | 0.87 | 0.91 | 52.73K |
| 2024-04-30 | 0.92 | 0.92 | ↓$0.00 (-0.02%) | 0.90 | 0.94 | 88.76K |
| 2024-04-29 | 0.94 | 0.93 | ↓$0.01 (-0.84%) | 0.90 | 0.94 | 183.28K |
| 2024-04-26 | 0.94 | 0.92 | ↓$0.02 (-2.03%) | 0.89 | 0.94 | 89.24K |
| 2024-04-25 | 0.91 | 0.93 | ↑$0.02 (2.03%) | 0.87 | 0.93 | 260.80K |
| 2024-04-24 | 0.89 | 0.90 | ↑$0.01 (1.21%) | 0.87 | 0.93 | 131.76K |
| 2024-04-23 | 0.84 | 0.90 | ↑$0.06 (7.07%) | 0.83 | 0.93 | 226.01K |
| 2024-04-22 | 0.85 | 0.85 | ↑$0.00 (0.24%) | 0.81 | 0.88 | 144.75K |
| 2024-04-19 | 0.86 | 0.85 | ↓$0.01 (-1.73%) | 0.83 | 0.87 | 57K |
| 2024-04-18 | 0.83 | 0.86 | ↑$0.03 (3.61%) | 0.81 | 0.88 | 197.39K |
| 2024-04-17 | 0.80 | 0.81 | ↑$0.01 (0.94%) | 0.79 | 0.83 | 88.14K |
| 2024-04-16 | 0.81 | 0.80 | ↓$0.01 (-0.89%) | 0.77 | 0.82 | 100.78K |
| 2024-04-15 | 0.83 | 0.81 | ↓$0.02 (-2.82%) | 0.78 | 0.83 | 80.80K |
Create an account or log in to view more rows.
$MESA used to this fuckery!! Not leaving no chance !
$MESA always with good potential for a long term Hodl
$MESA the future is so bright .. I gotta wear shades..
$MESA buy the dip.
$MESA Reinvest your dividends
$MESA no pain no gain
$MESA my put options are fine
$MESA buy SHARES
$MESA just bought a half position.
$MESA Buy the dip