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.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	3.15	3.07	↓$0.08 (-2.54%)	3.04	3.20	355.54K
2023-02-02	3.10	3.20	↑$0.10 (3.23%)	3.10	3.34	1.03M
2023-02-01	2.95	3.02	↑$0.07 (2.37%)	2.93	3.10	452.86K
2023-01-31	2.89	2.95	↑$0.06 (2.08%)	2.87	3.04	355.26K
2023-01-30	2.92	2.88	↓$0.04 (-1.37%)	2.87	3.10	444.87K
2023-01-27	2.85	3.00	↑$0.15 (5.26%)	2.77	3.00	675.08K
2023-01-26	2.70	2.80	↑$0.09 (3.52%)	2.52	2.80	1.30M
2023-01-25	2.44	2.69	↑$0.25 (10.25%)	2.38	2.69	586.02K
2023-01-24	2.56	2.47	↓$0.09 (-3.52%)	2.42	2.56	548.67K
2023-01-23	2.61	2.61	↑$0.00 (0.00%)	2.52	2.71	526.05K
2023-01-20	2.33	2.59	↑$0.26 (11.16%)	2.32	2.60	741.27K
2023-01-19	2.40	2.31	↓$0.09 (-3.75%)	2.26	2.42	367K
2023-01-18	2.49	2.43	↓$0.06 (-2.41%)	2.37	2.55	407.72K
2023-01-17	2.43	2.43	↑$0.00 (0.00%)	2.33	2.45	296.23K
2023-01-13	2.55	2.42	↓$0.13 (-5.10%)	2.40	2.64	382.10K
2023-01-12	2.48	2.61	↑$0.13 (5.24%)	2.37	2.62	649.07K
2023-01-11	2.39	2.43	↑$0.04 (1.67%)	2.37	2.56	742.03K
2023-01-10	2.30	2.37	↑$0.07 (3.04%)	2.22	2.38	414.10K
2023-01-09	2.30	2.33	↑$0.03 (1.30%)	2.27	2.45	877.34K
2023-01-06	2.40	2.18	↓$0.22 (-9.17%)	2.08	2.40	1.05M
2023-01-05	2.00	2.40	↑$0.40 (20.00%)	2.00	2.44	1.17M
2023-01-04	1.85	2.00	↑$0.15 (8.11%)	1.85	2.11	0.94M
2023-01-03	1.54	1.82	↑$0.28 (18.18%)	1.54	1.84	1.02M
2022-12-30	1.31	1.53	↑$0.22 (16.79%)	1.31	1.74	1.94M
2022-12-29	1.20	1.35	↑$0.15 (12.50%)	1.18	1.35	852.02K
2022-12-28	1.06	1.18	↑$0.12 (11.32%)	1.06	1.20	610.21K
2022-12-27	1.05	1.06	↑$0.01 (0.95%)	1.03	1.10	378.09K
2022-12-23	1.07	1.11	↑$0.04 (3.74%)	1.03	1.13	331.71K
2022-12-22	1.13	1.06	↓$0.07 (-6.19%)	1.05	1.13	388.77K
2022-12-21	1.13	1.10	↓$0.03 (-2.65%)	1.10	1.17	654.10K