home / stock / mesa / mesa quote
Last: | $0.86 |
---|---|
Change Percent: | -2.79% |
Open: | $0.83 |
Close: | $0.86 |
High: | $0.88 |
Low: | $0.81 |
Volume: | 195,884 |
Last Trade Date Time: | 04/18/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.86 | $0.83 | $0.86 | $0.88 | $0.81 | 195,884 | 04-18-2024 |
$0.8075 | $0.8 | $0.8075 | $0.8275 | $0.7856 | 88,140 | 04-17-2024 |
$0.8 | $0.8072 | $0.8 | $0.8185 | $0.77 | 100,783 | 04-16-2024 |
$0.8055 | $0.8289 | $0.8055 | $0.8289 | $0.7811 | 80,797 | 04-15-2024 |
$0.82 | $0.8003 | $0.82 | $0.82 | $0.7812 | 102,869 | 04-12-2024 |
$0.8299 | $0.817 | $0.8299 | $0.8396 | $0.8071 | 56,321 | 04-11-2024 |
$0.817 | $0.85 | $0.817 | $0.85 | $0.8009 | 161,164 | 04-10-2024 |
$0.8455 | $0.8791 | $0.8455 | $0.8791 | $0.8392 | 110,659 | 04-09-2024 |
$0.879 | $0.86 | $0.879 | $0.8802 | $0.86 | 60,558 | 04-08-2024 |
$0.86 | $0.8282 | $0.86 | $0.87 | $0.8 | 270,798 | 04-05-2024 |
$0.809 | $0.82 | $0.809 | $0.84 | $0.77 | 192,350 | 04-04-2024 |
$0.81 | $0.83 | $0.81 | $0.83 | $0.8009 | 61,039 | 04-03-2024 |
$0.8211 | $0.815 | $0.8211 | $0.839 | $0.8002 | 94,697 | 04-02-2024 |
$0.805 | $0.8504 | $0.805 | $0.8909 | $0.801 | 378,102 | 04-01-2024 |
$0.8796 | $0.8689 | $0.8796 | $0.8895 | $0.8415 | 91,137 | 03-29-2024 |
$0.8796 | $0.8689 | $0.8796 | $0.8895 | $0.8415 | 91,137 | 03-28-2024 |
$0.8731 | $0.86 | $0.8731 | $0.899 | $0.8401 | 214,453 | 03-27-2024 |
$0.8672 | $0.841 | $0.8672 | $0.8832 | $0.841 | 84,266 | 03-26-2024 |
$0.8623 | $0.8776 | $0.8623 | $0.88 | $0.8305 | 114,728 | 03-25-2024 |
$0.8587 | $0.86 | $0.8587 | $0.87 | $0.8301 | 57,199 | 03-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
Mesa Air Group Inc. Company Name:
MESA Stock Symbol:
NASDAQ Market:
Shares of TransCode Therapeutics, Inc. (NASDAQ: RNAZ) fell sharply during Friday’s session. TransCode Therapeutics priced a 5,942,623 share c...
Mesa Air Group, Inc. (NASDAQ:MESA) shares are trading higher Friday after the company announced agreements with United Airlines Holdings, Inc. (NAS...
Shares of AeroVironment, Inc. (NASDAQ: AVAV) moved lower during Wednesday’s session following second-quarter results. AeroVironment posted ad...