1.185
price up icon1.28%   0.015
after-market After Hours: 1.19 0.005 +0.42%
loading

Mesa Air Group Inc Stock (MESA) Price History

The historical daily chart and data for Mesa Air Group Inc stock (MESA), show that the latest closing stock price as of August 22, 2025, is $1.185.
  • Mesa Air Group Inc all-time high stock price is $17.40, occurred on March 11, 2021.
  • The lowest Mesa Air Group Inc stock price recorded was $0.09 on April 06, 2018. Since then, Mesa Air Group Inc's stock price has risen over 1,217% to $1.185 now.
  • The 52-week high stock price for MESA is $1.4286, representing a 20.56% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for MESA is $0.681, indicating a -42.53% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Mesa Air Group Inc (MESA) stock in the beginning of 2024 was $5.83. The stock closed the year at $1.53, a loss of over -73.76% for the year.
The table below shows more information about MESA historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.19 $1.17 $0.015 66,539.0 +1.28%
Aug 21, 2025 $1.19 $1.16 $0.025 44,858.0 -0.85%
Aug 20, 2025 $1.19 $1.15 $0.04 33,252.0 +2.61%
Aug 19, 2025 $1.22 $1.15 $0.07 330,621.0 -2.54%
Aug 18, 2025 $1.20 $1.07 $0.13 321,482.0 +4.42%
Aug 15, 2025 $1.14 $1.11 $0.0297 54,031.0 +0.89%
Aug 14, 2025 $1.12 $1.09 $0.0301 51,263.0 +1.82%
Aug 13, 2025 $1.11 $1.07 $0.04 86,991.0 +0.92%
Aug 12, 2025 $1.10 $1.08 $0.02 59,939.0 +0.93%
Aug 11, 2025 $1.10 $1.07 $0.03 64,686.0 +0.00%
Aug 08, 2025 $1.09 $1.07 $0.025 51,245.0 +0.93%
Aug 07, 2025 $1.10 $1.05 $0.0499 56,175.0 +0.00%
Aug 06, 2025 $1.09 $1.06 $0.0292 25,193.0 -0.93%
Aug 05, 2025 $1.09 $1.03 $0.06 62,267.0 +0.93%
Aug 04, 2025 $1.10 $1.05 $0.05 27,631.0 -0.93%
Aug 01, 2025 $1.12 $1.05 $0.07 160,422.0 -2.70%
Jul 31, 2025 $1.11 $1.07 $0.04 69,615.0 +1.83%
Jul 30, 2025 $1.14 $1.08 $0.055 50,740.0 -1.80%
Jul 29, 2025 $1.18 $1.11 $0.07 78,965.0 -4.31%
Jul 28, 2025 $1.17 $1.15 $0.0153 48,251.0 -0.85%
Jul 25, 2025 $1.20 $1.15 $0.05 105,744.0 +0.00%
Jul 24, 2025 $1.19 $1.16 $0.025 153,209.0 -0.85%

Mesa Air Group Inc Stock (MESA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Mesa Air Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MESA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mesa Air Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Mesa Air Group Inc Stock (MESA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.22 $1.03 $0.19 1,563,134.0 +6.76%
Jul, 2025 $1.20 $0.90 $0.30 2,572,517.0 +19.35%
Jun, 2025 $1.04 $0.90 $0.1396 2,424,594.0 -8.82%
May, 2025 $1.13 $0.9331 $0.1969 3,216,439.0 -8.93%
Apr, 2025 $1.23 $0.681 $0.549 62,927,264.0 +43.04%
Mar, 2025 $1.13 $0.7725 $0.3575 2,646,649.0 -31.32%
Feb, 2025 $1.31 $1.01 $0.30 3,807,322.0 -9.52%
Jan, 2025 $1.43 $1.20 $0.2286 5,271,668.0 +8.62%

Mesa Air Group Inc Stock (MESA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.36 $0.99 $0.37 4,979,827.0 +15.74%
Nov, 2024 $1.15 $0.8388 $0.3112 4,706,746.0 +17.90%
Oct, 2024 $1.26 $0.8511 $0.4089 6,553,553.0 -24.30%
Sep, 2024 $1.33 $1.09 $0.2401 3,161,062.0 -1.63%
Aug, 2024 $1.59 $1.17 $0.42 4,445,321.0 -21.66%
Jul, 2024 $1.89 $1.36 $0.525 5,487,608.0 -8.19%
Jun, 2024 $1.83 $1.06 $0.7689 12,211,353.0 +40.16%
May, 2024 $1.33 $0.8111 $0.5189 9,833,331.0 +32.64%
Apr, 2024 $0.939 $0.77 $0.169 3,127,288.0 +4.57%
Mar, 2024 $0.96 $0.75 $0.21 4,425,715.0 -1.58%
Feb, 2024 $1.04 $0.8404 $0.1996 5,532,944.0 -1.94%
Jan, 2024 $1.27 $0.5523 $0.7177 71,857,082.0 -9.76%

Mesa Air Group Inc Stock (MESA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.28 $0.7078 $0.5722 10,962,206.0 +40.28%
Nov, 2023 $0.81 $0.40 $0.41 8,046,526.0 +48.79%
Oct, 2023 $0.945 $0.4817 $0.4633 6,363,715.0 -43.67%
Sep, 2023 $1.43 $0.84 $0.59 6,979,326.0 -37.30%
Aug, 2023 $2.24 $1.28 $0.96 6,835,981.0 -38.84%
Jul, 2023 $2.69 $2.06 $0.63 5,328,147.0 -12.16%
Jun, 2023 $2.67 $1.60 $1.07 7,154,057.0 +55.49%
May, 2023 $2.30 $1.38 $0.92 9,244,958.0 -22.27%
Apr, 2023 $2.44 $1.98 $0.455 3,248,641.0 -10.97%
Mar, 2023 $3.82 $2.05 $1.77 9,026,370.0 -21.78%
Feb, 2023 $3.56 $2.85 $0.7149 8,062,645.0 +2.71%
Jan, 2023 $3.10 $1.54 $1.56 13,577,107.0 +92.81%
$5.38
price up icon 5.91%
airlines CPA
$117.06
price up icon 2.87%
$119.08
price up icon 4.03%
airlines ALK
$59.50
price up icon 8.34%
airlines AAL
$13.55
price up icon 7.80%
airlines LTM
$48.04
price up icon 4.41%
Cap:     |  Volume (24h):