Mesa Air Group Inc (NQ: MESA )

0.9100 -0.0200 (-2.15%)
Streaming Delayed Price Updated: 12:04 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.9264 0.9456 0.8925 0.9274 196,864 +0.00(+0.11%)
Feb 22, 2024 0.9650 0.9899 0.9200 0.9264 193,538 -0.04(-4.21%)
Feb 21, 2024 0.9600 1.010 0.9431 0.9671 215,966 -0.00(-0.03%)
Feb 20, 2024 1.000 1.000 0.9600 0.9674 124,068 -0.03(-3.26%)
Feb 16, 2024 0.9500 1.040 0.9200 1.000 640,562 +0.04(+3.84%)
Feb 15, 2024 0.9300 0.9657 0.9153 0.9630 138,739 +0.03(+3.58%)
Feb 14, 2024 0.9100 0.9350 0.9000 0.9297 214,687 +0.02(+2.16%)
Feb 13, 2024 0.9221 0.9496 0.9000 0.9100 174,561 -0.04(-3.77%)
Feb 12, 2024 0.9527 0.9875 0.9300 0.9457 290,971 -0.01(-0.73%)
Feb 09, 2024 0.9500 0.9900 0.9460 0.9527 272,349 +0.01(+0.71%)
Feb 08, 2024 0.9800 0.9800 0.9203 0.9460 157,294 -0.02(-1.59%)
Feb 07, 2024 0.9500 0.9899 0.9215 0.9613 310,520 -0.01(-1.46%)
Feb 06, 2024 0.9487 0.9900 0.8800 0.9755 269,380 +0.03(+2.76%)
Feb 05, 2024 0.9300 0.9900 0.9000 0.9493 413,578 +0.03(+3.49%)
Feb 02, 2024 0.9000 0.9300 0.8501 0.9173 200,032 +0.02(+2.50%)
Feb 01, 2024 0.9100 0.9339 0.8404 0.8949 867,541 -0.02(-1.81%)
Jan 31, 2024 0.9300 0.9700 0.9009 0.9114 402,817 -0.02(-2.00%)
Jan 30, 2024 0.9700 1.010 0.9300 0.9300 550,133 -0.07(-6.75%)
Jan 29, 2024 1.000 1.000 0.9500 0.9973 367,851 +0.01(+0.75%)
Jan 26, 2024 1.060 1.090 0.9619 0.9899 1,256,128 -0.08(-7.49%)
Jan 25, 2024 1.140 1.149 1.010 1.070 900,773 -0.04(-3.60%)
Jan 24, 2024 1.150 1.150 1.040 1.110 1,126,929 -0.04(-3.48%)
Jan 23, 2024 1.160 1.270 1.040 1.150 2,859,481 -0.01(-0.86%)
Jan 22, 2024 0.9500 1.190 0.9107 1.160 5,549,984 +0.20(+20.83%)
Jan 19, 2024 1.120 1.250 0.8800 0.9600 62,525,736 +0.32(+49.98%)
Jan 18, 2024 0.6500 0.6736 0.6201 0.6401 5,843,284 +0.02(+3.24%)
Jan 17, 2024 0.7311 0.7311 0.5523 0.6200 702,394 -0.12(-16.34%)
Jan 16, 2024 0.8700 0.8826 0.7200 0.7411 703,209 -0.13(-15.37%)
Jan 12, 2024 0.8650 0.9000 0.8327 0.8757 221,980 +0.00(+0.30%)
Jan 11, 2024 0.8400 0.9200 0.8311 0.8731 437,953 +0.02(+2.73%)
Jan 10, 2024 0.9710 0.9710 0.8011 0.8499 672,199 -0.14(-13.72%)
Jan 09, 2024 0.9700 1.060 0.9700 0.9850 195,926 -0.02(-1.50%)
Jan 08, 2024 0.9600 1.060 0.9600 1.000 283,241 +0.04(+4.17%)
Jan 05, 2024 0.9000 0.9897 0.9000 0.9600 490,319 +0.07(+7.67%)
Jan 04, 2024 0.9000 0.9400 0.8728 0.8916 245,085 +0.00(+0.18%)
Jan 03, 2024 1.000 1.000 0.8700 0.8900 447,419 -0.09(-9.18%)
Jan 02, 2024 1.010 1.030 0.9490 0.9800 342,738 -0.03(-2.97%)
Dec 29, 2023 1.050 1.090 1.000 1.010 485,047 -0.08(-7.34%)
Dec 28, 2023 1.100 1.140 1.070 1.090 310,565 -0.05(-4.39%)
Dec 27, 2023 1.020 1.200 1.020 1.140 654,795 +0.12(+11.76%)
Dec 26, 2023 1.000 1.050 1.000 1.020 251,592 +0.01(+0.99%)
Dec 22, 2023 1.010 1.050 0.9930 1.010 257,588 +0.01(+1.00%)
Dec 21, 2023 0.9900 1.030 0.9611 1.000 328,655 +0.04(+4.47%)
Dec 20, 2023 0.9500 1.040 0.9102 0.9572 250,698 +0.01(+0.76%)
Dec 19, 2023 0.8600 0.9800 0.8600 0.9500 363,469 +0.11(+13.10%)
Dec 18, 2023 0.9700 0.9900 0.8252 0.8400 602,127 -0.14(-13.85%)
Dec 15, 2023 1.000 1.040 0.9700 0.9750 468,260 -0.05(-4.41%)
Dec 14, 2023 1.000 1.089 0.8200 1.020 903,104 -0.11(-9.73%)
Dec 13, 2023 1.160 1.190 1.060 1.130 510,645 -0.04(-3.42%)
Dec 12, 2023 1.130 1.170 1.120 1.170 250,609 +0.02(+1.74%)
Dec 11, 2023 1.140 1.220 1.040 1.150 551,682 -0.02(-1.71%)
Dec 08, 2023 1.250 1.280 1.140 1.170 534,790 -0.07(-5.65%)
Dec 07, 2023 1.200 1.245 0.9500 1.240 939,649 +0.08(+6.90%)
Dec 06, 2023 0.9800 1.230 0.9800 1.160 1,589,824 +0.18(+18.56%)
Dec 05, 2023 1.000 1.000 0.9150 0.9784 239,076 -0.01(-1.17%)
Dec 04, 2023 0.8900 1.060 0.8500 0.9900 1,233,432 +0.21(+26.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.