Mesa Air Group, Inc. (MESA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MESA Historical Return
If you invested $1000 in Mesa Air Group, Inc. (MESA) since IPO date, it would be worth $1,598.3 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,138.95, while $1000 invested 1 year ago would be worth $17,885.71. This corresponds to total returns of 59.83%, 113.9%, 1,688.57%, respectively, with annualized returns of 6.09%, 16.41%, 1,688.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MESA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 06, 2026 | 21 | 21 | 21 | 21 | 21 | 0 |
| January 05, 2026 | 21 | 21 | 21 | 21 | 21 | 0 |
| January 02, 2026 | 21 | 21 | 21 | 21 | 21 | 0 |
| December 31, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| December 30, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| December 29, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| December 26, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| December 24, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| December 23, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| November 24, 2025 | 1.38 | 1.4 | 1.4 | 1.47 | 1.35 | 258,855 |
| November 21, 2025 | 1.5 | 1.39 | 1.39 | 1.51 | 1.31 | 503,295 |
| November 20, 2025 | 1.56 | 1.51 | 1.51 | 1.61 | 1.5 | 129,555 |
| November 19, 2025 | 1.63 | 1.57 | 1.57 | 1.63 | 1.53 | 130,905 |
| November 18, 2025 | 1.65 | 1.6 | 1.6 | 1.66 | 1.59 | 190,050 |
| November 17, 2025 | 1.63 | 1.67 | 1.67 | 1.69 | 1.61 | 238,020 |
| November 14, 2025 | 1.54 | 1.6 | 1.6 | 1.62 | 1.51 | 266,310 |
| November 13, 2025 | 1.68 | 1.55 | 1.55 | 1.68 | 1.41 | 260,115 |
| November 12, 2025 | 1.68 | 1.66 | 1.66 | 1.71 | 1.63 | 139,680 |
| November 11, 2025 | 1.58 | 1.69 | 1.69 | 1.72 | 1.56 | 230,940 |
| November 10, 2025 | 1.44 | 1.58 | 1.58 | 1.65 | 1.43 | 548,265 |
| November 07, 2025 | 1.39 | 1.45 | 1.45 | 1.46 | 1.36 | 136,995 |
| November 06, 2025 | 1.4 | 1.41 | 1.41 | 1.45 | 1.37 | 92,340 |
| November 05, 2025 | 1.34 | 1.4 | 1.4 | 1.4 | 1.32 | 84,360 |
| November 04, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 194,805 |
| November 03, 2025 | 1.39 | 1.33 | 1.33 | 1.45 | 1.26 | 293,640 |
| October 31, 2025 | 1.4 | 1.39 | 1.39 | 1.4 | 1.31 | 122,775 |
| October 30, 2025 | 1.35 | 1.33 | 1.33 | 1.36 | 1.32 | 68,040 |
| October 29, 2025 | 1.43 | 1.36 | 1.36 | 1.43 | 1.35 | 205,305 |
| October 28, 2025 | 1.44 | 1.44 | 1.44 | 1.48 | 1.42 | 84,750 |
| October 27, 2025 | 1.46 | 1.44 | 1.44 | 1.47 | 1.42 | 52,575 |
| October 24, 2025 | 1.47 | 1.45 | 1.45 | 1.49 | 1.43 | 91,950 |
| October 23, 2025 | 1.46 | 1.47 | 1.47 | 1.47 | 1.42 | 124,800 |
| October 22, 2025 | 1.48 | 1.45 | 1.45 | 1.48 | 1.42 | 107,565 |
| October 21, 2025 | 1.45 | 1.46 | 1.46 | 1.47 | 1.44 | 195,015 |
| October 20, 2025 | 1.41 | 1.44 | 1.44 | 1.44 | 1.41 | 79,995 |
| October 17, 2025 | 1.41 | 1.38 | 1.38 | 1.41 | 1.38 | 66,390 |
| October 16, 2025 | 1.49 | 1.42 | 1.42 | 1.49 | 1.4 | 121,605 |
| October 15, 2025 | 1.47 | 1.44 | 1.44 | 1.49 | 1.43 | 120,270 |
| October 14, 2025 | 1.41 | 1.46 | 1.46 | 1.49 | 1.39 | 184,620 |
| October 13, 2025 | 1.44 | 1.42 | 1.42 | 1.47 | 1.38 | 104,655 |
| October 10, 2025 | 1.4 | 1.41 | 1.41 | 1.49 | 1.38 | 281,580 |
| October 09, 2025 | 1.39 | 1.38 | 1.38 | 1.5 | 1.37 | 341,745 |
| October 08, 2025 | 1.31 | 1.39 | 1.39 | 1.4 | 1.28 | 239,790 |
| October 07, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | 44,460 |
| October 06, 2025 | 1.28 | 1.31 | 1.31 | 1.31 | 1.28 | 97,980 |
| October 03, 2025 | 1.28 | 1.26 | 1.26 | 1.28 | 1.25 | 100,275 |
| October 02, 2025 | 1.28 | 1.27 | 1.27 | 1.29 | 1.26 | 55,725 |
| October 01, 2025 | 1.27 | 1.29 | 1.29 | 1.3 | 1.27 | 42,360 |
| September 30, 2025 | 1.33 | 1.3 | 1.3 | 1.33 | 1.27 | 124,695 |
| September 29, 2025 | 1.32 | 1.32 | 1.32 | 1.34 | 1.29 | 89,565 |
| September 26, 2025 | 1.33 | 1.34 | 1.34 | 1.34 | 1.29 | 59,070 |
| September 25, 2025 | 1.31 | 1.32 | 1.32 | 1.34 | 1.31 | 79,500 |
| September 24, 2025 | 1.29 | 1.31 | 1.31 | 1.32 | 1.29 | 62,985 |
| September 23, 2025 | 1.32 | 1.29 | 1.29 | 1.32 | 1.29 | 54,540 |
| September 22, 2025 | 1.32 | 1.31 | 1.31 | 1.35 | 1.31 | 41,940 |
| September 19, 2025 | 1.39 | 1.34 | 1.34 | 1.41 | 1.3 | 184,710 |
| September 18, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.38 | 73,260 |
| September 17, 2025 | 1.38 | 1.39 | 1.39 | 1.41 | 1.37 | 62,160 |
| September 16, 2025 | 1.38 | 1.37 | 1.37 | 1.41 | 1.37 | 81,975 |
| September 15, 2025 | 1.37 | 1.38 | 1.38 | 1.42 | 1.37 | 78,510 |
AD
