Mesa Air Group, Inc. (MESA) NASDAQ

1.15

-0.03(-2.54%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20251.151.181.181.21.07320,982
August 15, 20251.131.131.131.141.1154,036
August 14, 20251.091.121.121.121.0951,300
August 13, 20251.081.11.11.111.0787,000
August 12, 20251.091.091.091.11.0860,949
August 11, 20251.091.081.081.11.0765,096
August 08, 20251.091.081.081.11.0751,300
August 07, 20251.11.071.071.11.0556,511
August 06, 20251.091.071.071.091.0625,500
August 05, 20251.071.081.081.091.0362,364
August 04, 20251.11.071.071.11.0531,203
August 01, 20251.091.081.081.121.05160,422
July 31, 20251.11.111.111.111.0769,617
July 30, 20251.121.091.091.141.0850,743
July 29, 20251.161.111.111.181.1179,015
July 28, 20251.151.161.161.171.1548,900
July 25, 20251.161.171.171.21.15105,844
July 24, 20251.161.171.171.191.16153,210
July 23, 20251.171.181.181.191.1495,200
July 22, 20251.141.161.161.171.12106,701
July 21, 20251.181.151.151.21.12159,668
July 18, 20251.111.191.191.191.11259,024
July 17, 20251.051.11.11.111.04189,032
July 16, 20251.051.051.051.061.0144,300
July 15, 20251.061.051.051.071.01199,600
July 14, 20251.041.051.051.051212,434
July 11, 202511.021.021.030.9794,900
July 10, 20250.961110.96126,604
July 09, 20250.920.960.960.960.91161,611
July 08, 20250.910.910.910.930.991,739
July 07, 20250.930.920.920.930.9126,834
July 03, 20250.930.930.930.930.9245,100
July 02, 20250.910.930.930.930.91188,604
July 01, 20250.930.920.920.930.9252,770
June 30, 20250.950.930.930.950.9394,456
June 27, 20250.920.960.960.970.91142,900
June 26, 20250.930.940.940.940.91106,559
June 25, 20250.950.930.930.950.9371,238
June 24, 20250.930.950.950.950.9274,189
June 23, 20250.950.920.920.950.92172,528
June 20, 20250.940.950.950.970.91162,043
June 18, 20250.930.950.950.970.968,595
June 17, 20250.960.920.920.970.9217,238
June 16, 20250.950.950.9510.9493,600
June 13, 202510.960.961.010.92300,400
June 12, 202511.011.011.010.99134,542
June 11, 20251.021.011.011.021172,111
June 10, 20251.021.021.021.021121,825
June 09, 20251.011.011.011.011102,322
June 06, 20251111.020.9986,400
June 05, 20251.03111.030.9984,739
June 04, 20251.031.021.021.03161,210
June 03, 20251.031.021.021.03157,023
June 02, 202511.021.021.041103,145
May 30, 20251.041.021.021.041267,900
May 29, 20251.041.041.041.051.0160,088
May 28, 20251.021.041.041.041.0233,528
May 27, 20251.051.021.021.051106,506
May 23, 20251.051.041.041.061107,800
May 22, 20251.021.061.061.061.0282,235
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved