Mesa Air Group, Inc. - Common Stock (MESA)

Last Price1.4000

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 7th, 7:55 AM EST

Historical Prices For Mesa Air Group, Inc. - Common Stock (MESA)

Date Range:

2025-11-07 - 2026-02-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/24/2025	1.39	0.00	1.40	1.40	0	1.40
11/21/2025	1.50	1.51	1.31	1.39	503,309	1.39
11/20/2025	1.56	1.61	1.50	1.51	129,527	1.51
11/19/2025	1.63	1.64	1.53	1.57	130,909	1.57
11/18/2025	1.65	1.66	1.59	1.60	189,854	1.60
11/17/2025	1.63	1.69	1.61	1.67	214,507	1.67
11/14/2025	1.54	1.62	1.51	1.60	266,311	1.60
11/13/2025	1.68	1.68	1.41	1.55	260,102	1.55
11/12/2025	1.68	1.71	1.63	1.66	138,646	1.66
11/11/2025	1.58	1.72	1.56	1.69	230,614	1.69
11/10/2025	1.44	1.65	1.44	1.58	547,140	1.58
11/07/2025	1.39	1.46	1.36	1.45	137,007	1.45