Mesa Air Group Inc (MESA) Historical Stock Data
0.85 ↓0.01 (-1.73%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MESA is down -0.35% a day on average. There have been 14 days where Mesa Air Group Inc closed green and 16 days where MESA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 0.80 | 0.82 | ↑$0.02 (2.46%) | 0.78 | 0.82 | 102.77K |
| 2024-04-11 | 0.82 | 0.83 | ↑$0.01 (1.58%) | 0.81 | 0.84 | 56.32K |
| 2024-04-10 | 0.85 | 0.82 | ↓$0.03 (-3.88%) | 0.80 | 0.85 | 161.12K |
| 2024-04-09 | 0.88 | 0.85 | ↓$0.03 (-3.82%) | 0.84 | 0.88 | 110.66K |
| 2024-04-08 | 0.86 | 0.88 | ↑$0.02 (2.21%) | 0.86 | 0.88 | 60.56K |
| 2024-04-05 | 0.83 | 0.86 | ↑$0.03 (3.84%) | 0.80 | 0.87 | 270.80K |
| 2024-04-04 | 0.82 | 0.81 | ↓$0.01 (-1.34%) | 0.77 | 0.84 | 192.35K |
| 2024-04-03 | 0.83 | 0.81 | ↓$0.02 (-2.41%) | 0.80 | 0.83 | 61.04K |
| 2024-04-02 | 0.82 | 0.82 | ↑$0.01 (0.75%) | 0.80 | 0.84 | 94.60K |
| 2024-04-01 | 0.85 | 0.81 | ↓$0.05 (-5.34%) | 0.80 | 0.89 | 378.10K |
| 2024-03-28 | 0.87 | 0.88 | ↑$0.01 (1.23%) | 0.84 | 0.89 | 91.14K |
| 2024-03-27 | 0.86 | 0.87 | ↑$0.01 (1.52%) | 0.84 | 0.90 | 214.44K |
| 2024-03-26 | 0.84 | 0.87 | ↑$0.03 (3.12%) | 0.84 | 0.88 | 84.27K |
| 2024-03-25 | 0.88 | 0.86 | ↓$0.02 (-1.74%) | 0.83 | 0.88 | 110.48K |
| 2024-03-22 | 0.86 | 0.86 | ↓$0.00 (-0.15%) | 0.83 | 0.87 | 57.20K |
| 2024-03-21 | 0.81 | 0.86 | ↑$0.05 (6.05%) | 0.81 | 0.88 | 183.09K |
| 2024-03-20 | 0.81 | 0.83 | ↑$0.02 (2.86%) | 0.78 | 0.85 | 81.32K |
| 2024-03-19 | 0.78 | 0.79 | ↑$0.01 (0.64%) | 0.75 | 0.83 | 237.67K |
| 2024-03-18 | 0.79 | 0.77 | ↓$0.02 (-3.01%) | 0.76 | 0.80 | 157.83K |
| 2024-03-15 | 0.78 | 0.79 | ↑$0.01 (1.53%) | 0.78 | 0.81 | 95.72K |
| 2024-03-14 | 0.81 | 0.79 | ↓$0.02 (-2.05%) | 0.78 | 0.83 | 252.76K |
| 2024-03-13 | 0.84 | 0.83 | ↓$0.01 (-0.86%) | 0.82 | 0.85 | 197.41K |
| 2024-03-12 | 0.90 | 0.81 | ↓$0.09 (-10.24%) | 0.75 | 0.90 | 622.93K |
| 2024-03-11 | 0.89 | 0.87 | ↓$0.02 (-2.47%) | 0.86 | 0.91 | 141.68K |
| 2024-03-08 | 0.88 | 0.88 | ↓$0.00 (-0.22%) | 0.83 | 0.88 | 262.94K |
Create an account or log in to view more rows.
$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
$MESA bears haha