Mesa Air Group, Inc.MESANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/6/2026 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 1/5/2026 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 1/2/2026 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 12/31/2025 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 12/30/2025 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 12/29/2025 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 12/26/2025 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 12/24/2025 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 12/23/2025 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 11/24/2025 | $1.38 | $1.47 | $1.35 | $1.40 | 258,855 |
| 11/21/2025 | $1.50 | $1.51 | $1.31 | $1.39 | 503,295 |
| 11/20/2025 | $1.56 | $1.61 | $1.50 | $1.51 | 129,555 |
| 11/19/2025 | $1.63 | $1.63 | $1.53 | $1.57 | 130,905 |
| 11/18/2025 | $1.65 | $1.66 | $1.59 | $1.60 | 190,050 |
| 11/17/2025 | $1.63 | $1.69 | $1.61 | $1.67 | 238,020 |
| 11/14/2025 | $1.54 | $1.62 | $1.51 | $1.60 | 266,310 |
| 11/13/2025 | $1.68 | $1.68 | $1.41 | $1.55 | 260,115 |
| 11/12/2025 | $1.68 | $1.71 | $1.63 | $1.66 | 139,680 |
| 11/11/2025 | $1.58 | $1.72 | $1.56 | $1.69 | 230,940 |
| 11/10/2025 | $1.44 | $1.65 | $1.43 | $1.58 | 548,265 |
| 11/7/2025 | $1.39 | $1.46 | $1.36 | $1.45 | 136,995 |
| 11/6/2025 | $1.40 | $1.45 | $1.37 | $1.41 | 92,340 |
| 11/5/2025 | $1.34 | $1.40 | $1.32 | $1.40 | 84,360 |
| 11/4/2025 | $1.32 | $1.32 | $1.27 | $1.32 | 194,805 |
| 11/3/2025 | $1.39 | $1.45 | $1.26 | $1.33 | 293,640 |
| 10/31/2025 | $1.40 | $1.40 | $1.31 | $1.39 | 122,775 |
| 10/30/2025 | $1.35 | $1.36 | $1.32 | $1.33 | 68,040 |
| 10/29/2025 | $1.43 | $1.43 | $1.35 | $1.36 | 205,305 |
| 10/28/2025 | $1.44 | $1.48 | $1.42 | $1.44 | 84,750 |
| 10/27/2025 | $1.46 | $1.47 | $1.42 | $1.44 | 52,575 |
| 10/24/2025 | $1.47 | $1.49 | $1.43 | $1.45 | 91,950 |
| 10/23/2025 | $1.46 | $1.47 | $1.42 | $1.47 | 124,800 |
| 10/22/2025 | $1.48 | $1.48 | $1.42 | $1.45 | 107,565 |
| 10/21/2025 | $1.45 | $1.47 | $1.44 | $1.46 | 195,015 |
| 10/20/2025 | $1.41 | $1.44 | $1.41 | $1.44 | 79,995 |
| 10/17/2025 | $1.41 | $1.41 | $1.38 | $1.38 | 66,390 |
| 10/16/2025 | $1.49 | $1.49 | $1.40 | $1.42 | 121,605 |
| 10/15/2025 | $1.47 | $1.49 | $1.43 | $1.44 | 120,270 |