Mesa Air Group, Inc.MESANASDAQ

|||

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

Explore More

Filter and sort all 500 stocks

Today's biggest gainers and losers

Visual sector performance