MESA Quote, Trading Chart, Mesa Air Group Inc.

home / stock / mesa / mesa quote

Stock Information
Company Name: Mesa Air Group Inc.
Stock Symbol: MESA
Market: NASDAQ
Website: mesa-air.com
Menu
MESA MESA Quote MESA Short MESA News MESA Articles MESA Message Board
Get MESA Alerts

News, Short Squeeze, Breakout and More Instantly...
MESA Quote
Last:$1.37
Change Percent:1.91%
Open:$1.54
Previous Close:$1.37
High:$1.54
Low:$1.365
Volume:621,113
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MESA Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$1.54
Close:$1.37
High:$1.54
Low:$1.365
Volume:621,113
Date:2024-07-01
Open:$1.71
Close:$1.57
High:$1.72
Low:$1.4802
Volume:615,972
Date:2024-06-28
Open:$1.71
Close:$1.71
High:$1.75
Low:$1.7
Volume:249,178
Date:2024-06-27
Open:$1.72
Close:$1.73
High:$1.82
Low:$1.7
Volume:356,514
Date:2024-06-26
Open:$1.71
Close:$1.73
High:$1.79
Low:$1.705
Volume:244,425
Date:2024-06-25
Open:$1.64
Close:$1.74
High:$1.78
Low:$1.63
Volume:340,302
Date:2024-06-24
Open:$1.78
Close:$1.68
High:$1.78
Low:$1.65
Volume:680,822
Date:2024-06-21
Open:$1.6
Close:$1.79
High:$1.8289
Low:$1.56
Volume:963,794
Date:2024-06-20
Open:$1.58
Close:$1.62
High:$1.735
Low:$1.542
Volume:1,615,861
Date:2024-06-19
Open:$1.4
Close:$1.58
High:$1.6
Low:$1.3
Volume:4,700,871
Date:2024-06-18
Open:$1.4
Close:$1.58
High:$1.6
Low:$1.3
Volume:4,700,871
Date:2024-06-17
Open:$1.11
Close:$1.13
High:$1.17
Low:$1.11
Volume:116,088
Date:2024-06-14
Open:$1.19
Close:$1.1
High:$1.2
Low:$1.06
Volume:219,667
Date:2024-06-13
Open:$1.21
Close:$1.18
High:$1.24
Low:$1.13
Volume:228,609
Date:2024-06-12
Open:$1.29
Close:$1.23
High:$1.31
Low:$1.22
Volume:97,600
Date:2024-06-11
Open:$1.34
Close:$1.26
High:$1.34
Low:$1.23
Volume:171,435
Date:2024-06-10
Open:$1.33
Close:$1.34
High:$1.4
Low:$1.33
Volume:148,563
Date:2024-06-07
Open:$1.33
Close:$1.345
High:$1.35
Low:$1.24
Volume:307,164
Date:2024-06-06
Open:$1.4
Close:$1.34
High:$1.4163
Low:$1.32
Volume:248,525
Date:2024-06-05
Open:$1.45
Close:$1.41
High:$1.45
Low:$1.3501
Volume:208,721