1.08
price down icon2.70%   -0.03
after-market After Hours: 1.08
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 01, 2025, is $1.08.
  • 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 1,100% to $1.08 now.
  • The 52-week high stock price for MESA is $1.59, representing a 47.22% increase from the current share price, occurred on August 02, 2024.
  • The 52-week low stock price for MESA is $0.681, indicating a -36.94% 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 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%
Jul 23, 2025 $1.19 $1.18 $0.01 18,944.0 +1.72%
Jul 22, 2025 $1.17 $1.12 $0.0516 102,567.0 +0.87%
Jul 21, 2025 $1.20 $1.12 $0.08 159,565.0 -3.36%
Jul 18, 2025 $1.19 $1.11 $0.0802 258,617.0 +8.18%
Jul 17, 2025 $1.10 $1.04 $0.065 186,251.0 +4.76%
Jul 16, 2025 $1.06 $1.01 $0.0483 44,288.0 +0.00%
Jul 15, 2025 $1.07 $1.01 $0.06 199,578.0 +0.00%
Jul 14, 2025 $1.05 $1.00 $0.05 208,929.0 +2.94%
Jul 11, 2025 $1.03 $0.97 $0.065 94,888.0 +2.00%
Jul 10, 2025 $1.00 $0.96 $0.04 126,374.0 +4.26%
Jul 09, 2025 $0.9591 $0.91 $0.0491 161,578.0 +5.40%
Jul 08, 2025 $0.927 $0.90 $0.027 91,737.0 -1.09%
Jul 07, 2025 $0.934 $0.90 $0.034 126,830.0 -1.11%
Jul 03, 2025 $0.934 $0.9242 $0.00985 45,072.0 +0.03%
Jul 02, 2025 $0.934 $0.9111 $0.0229 188,095.0 +0.87%

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 $1.12 $1.05 $0.07 160,422.0 +0.00%
Jul, 2025 $1.20 $0.90 $0.30 2,732,939.0 +16.13%
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%
$4.27
price down icon 3.83%
airlines CPA
$108.99
price down icon 1.51%
$109.11
price down icon 5.91%
airlines ALK
$51.37
price down icon 3.00%
airlines AAL
$11.03
price down icon 4.00%
airlines LTM
$42.76
price down icon 1.45%
Cap:     |  Volume (24h):