Stockscreener 앱 받기
1.05
1.41%
-0.015
시간 외 거래:
1.04
-0.01
-0.95%
Mesa Air Group Inc 주식 (MESA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.08 | $1.03 | $0.05 | 133,898.0 | -1.41% |
| 2025-05-02 | $1.11 | $1.05 | $0.06 | 322,678.0 | -1.39% |
| 2025-05-01 | $1.13 | $1.05 | $0.08 | 101,009.0 | -3.57% |
| 2025-04-30 | $1.13 | $1.10 | $0.03 | 45,894.0 | -0.88% |
| 2025-04-29 | $1.14 | $1.10 | $0.04 | 96,591.0 | +1.80% |
| 2025-04-28 | $1.15 | $1.11 | $0.04 | 98,225.0 | -3.48% |
| 2025-04-25 | $1.20 | $1.10 | $0.098 | 395,524.0 | -1.71% |
| 2025-04-24 | $1.18 | $1.12 | $0.055 | 184,379.0 | +0.00% |
| 2025-04-23 | $1.18 | $1.12 | $0.06 | 409,751.0 | +5.41% |
| 2025-04-22 | $1.12 | $1.07 | $0.05 | 277,233.0 | +2.78% |
| 2025-04-21 | $1.10 | $1.05 | $0.0481 | 155,066.0 | +0.93% |
| 2025-04-17 | $1.09 | $1.05 | $0.035 | 168,654.0 | +0.00% |
| 2025-04-16 | $1.11 | $1.06 | $0.055 | 336,936.0 | -0.93% |
| 2025-04-15 | $1.12 | $1.04 | $0.085 | 329,933.0 | -1.82% |
| 2025-04-14 | $1.11 | $1.04 | $0.07 | 436,436.0 | +4.76% |
| 2025-04-11 | $1.05 | $1.00 | $0.05 | 200,389.0 | +0.96% |
| 2025-04-10 | $1.15 | $1.01 | $0.14 | 652,074.0 | -7.56% |
| 2025-04-09 | $1.17 | $1.00 | $0.1693 | 1,648,202.0 | +7.14% |
| 2025-04-08 | $1.08 | $0.99 | $0.095 | 1,413,263.0 | -4.55% |
| 2025-04-07 | $1.23 | $0.8616 | $0.3684 | 55,371,901.0 | +54.91% |
Mesa Air Group Inc 주식 (MESA) 연도별 가격 이력
이 심층 분석에서는 Mesa Air Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MESA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mesa Air Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mesa Air Group Inc 주식 (MESA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.13 | $1.03 | $0.10 | 691,483.0 | -6.25% |
| 2025-04 | $1.23 | $0.681 | $0.549 | 62,927,264.0 | +43.04% |
| 2025-03 | $1.13 | $0.7725 | $0.3575 | 2,646,649.0 | -31.32% |
| 2025-02 | $1.31 | $1.01 | $0.30 | 3,807,322.0 | -9.52% |
| 2025-01 | $1.43 | $1.20 | $0.2286 | 5,271,668.0 | +8.62% |
Mesa Air Group Inc 주식 (MESA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.36 | $0.99 | $0.37 | 4,979,827.0 | +15.74% |
| 2024-11 | $1.15 | $0.8388 | $0.3112 | 4,706,746.0 | +17.90% |
| 2024-10 | $1.26 | $0.8511 | $0.4089 | 6,553,553.0 | -24.30% |
| 2024-09 | $1.33 | $1.09 | $0.2401 | 3,161,062.0 | -1.63% |
| 2024-08 | $1.59 | $1.17 | $0.42 | 4,445,321.0 | -21.66% |
| 2024-07 | $1.89 | $1.36 | $0.525 | 5,487,608.0 | -8.19% |
| 2024-06 | $1.83 | $1.06 | $0.7689 | 12,211,353.0 | +40.16% |
| 2024-05 | $1.33 | $0.8111 | $0.5189 | 9,833,331.0 | +32.64% |
| 2024-04 | $0.939 | $0.77 | $0.169 | 3,127,288.0 | +4.57% |
| 2024-03 | $0.96 | $0.75 | $0.21 | 4,425,715.0 | -1.58% |
| 2024-02 | $1.04 | $0.8404 | $0.1996 | 5,532,944.0 | -1.94% |
| 2024-01 | $1.27 | $0.5523 | $0.7177 | 71,857,082.0 | -9.76% |
Mesa Air Group Inc 주식 (MESA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.28 | $0.7078 | $0.5722 | 10,962,206.0 | +40.28% |
| 2023-11 | $0.81 | $0.40 | $0.41 | 8,046,526.0 | +48.79% |
| 2023-10 | $0.945 | $0.4817 | $0.4633 | 6,363,715.0 | -43.67% |
| 2023-09 | $1.43 | $0.84 | $0.59 | 6,979,326.0 | -37.30% |
| 2023-08 | $2.24 | $1.28 | $0.96 | 6,835,981.0 | -38.84% |
| 2023-07 | $2.69 | $2.06 | $0.63 | 5,328,147.0 | -12.16% |
| 2023-06 | $2.67 | $1.60 | $1.07 | 7,154,057.0 | +55.49% |
| 2023-05 | $2.30 | $1.38 | $0.92 | 9,244,958.0 | -22.27% |
| 2023-04 | $2.44 | $1.98 | $0.455 | 3,248,641.0 | -10.97% |
| 2023-03 | $3.82 | $2.05 | $1.77 | 9,026,370.0 | -21.78% |
| 2023-02 | $3.56 | $2.85 | $0.7149 | 8,062,645.0 | +2.71% |
| 2023-01 | $3.10 | $1.54 | $1.56 | 13,577,107.0 | +92.81% |
1.89%
0.62%
자본화:
|
볼륨(24시간):