Mesa Air Group Inc (MESA) Historical Stock Data

3.07 ↓0.13 (-4.06%)
As of February 3, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, MESA is up 3.47% a day on average. There have been 21 days where Mesa Air Group Inc closed green and 9 days where MESA closed red.

DateOpenCloseChangeLowHighVolume
2023-02-033.153.07↓$0.08 (-2.54%)3.043.20355.54K
2023-02-023.103.20↑$0.10 (3.23%)3.103.341.03M
2023-02-012.953.02↑$0.07 (2.37%)2.933.10452.86K
2023-01-312.892.95↑$0.06 (2.08%)2.873.04355.26K
2023-01-302.922.88↓$0.04 (-1.37%)2.873.10444.87K
2023-01-272.853.00↑$0.15 (5.26%)2.773.00675.08K
2023-01-262.702.80↑$0.09 (3.52%)2.522.801.30M
2023-01-252.442.69↑$0.25 (10.25%)2.382.69586.02K
2023-01-242.562.47↓$0.09 (-3.52%)2.422.56548.67K
2023-01-232.612.61↑$0.00 (0.00%)2.522.71526.05K
2023-01-202.332.59↑$0.26 (11.16%)2.322.60741.27K
2023-01-192.402.31↓$0.09 (-3.75%)2.262.42367K
2023-01-182.492.43↓$0.06 (-2.41%)2.372.55407.72K
2023-01-172.432.43↑$0.00 (0.00%)2.332.45296.23K
2023-01-132.552.42↓$0.13 (-5.10%)2.402.64382.10K
2023-01-122.482.61↑$0.13 (5.24%)2.372.62649.07K
2023-01-112.392.43↑$0.04 (1.67%)2.372.56742.03K
2023-01-102.302.37↑$0.07 (3.04%)2.222.38414.10K
2023-01-092.302.33↑$0.03 (1.30%)2.272.45877.34K
2023-01-062.402.18↓$0.22 (-9.17%)2.082.401.05M
2023-01-052.002.40↑$0.40 (20.00%)2.002.441.17M
2023-01-041.852.00↑$0.15 (8.11%)1.852.110.94M
2023-01-031.541.82↑$0.28 (18.18%)1.541.841.02M
2022-12-301.311.53↑$0.22 (16.79%)1.311.741.94M
2022-12-291.201.35↑$0.15 (12.50%)1.181.35852.02K
2022-12-281.061.18↑$0.12 (11.32%)1.061.20610.21K
2022-12-271.051.06↑$0.01 (0.95%)1.031.10378.09K
2022-12-231.071.11↑$0.04 (3.74%)1.031.13331.71K
2022-12-221.131.06↓$0.07 (-6.19%)1.051.13388.77K
2022-12-211.131.10↓$0.03 (-2.65%)1.101.17654.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$MESA we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.

0 Like Report
bearish_stocks_tra

$MESA Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
chickenEggs

$MESA you wanna be a successful trader close your trades green

0 Like Report
a

$MESA if your selling dont regret it later

0 Like Report