UK markets close in 4 hours 2 minutes

Mesa Air Group, Inc. (M2A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8600+0.0100 (+1.18%)
As of 09:59AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.86000.86000.86000.86000.86007,500
29 Apr 20240.84500.85000.84500.85000.8500-
26 Apr 20240.85000.85500.85000.85500.8550-
25 Apr 20240.82500.83000.82500.83000.8300-
24 Apr 20240.83000.83000.81000.81000.8100-
23 Apr 20240.79000.79000.78500.79000.7900-
22 Apr 20240.78000.78500.78000.78500.7850-
19 Apr 20240.79500.79500.79500.79500.7950-
18 Apr 20240.74500.75500.74500.75500.7550-
17 Apr 20240.74500.74500.74000.74000.7400-
16 Apr 20240.75000.75000.75000.75000.7500-
15 Apr 20240.75500.75500.75500.75500.7550-
12 Apr 20240.76500.76500.75000.75000.7500-
11 Apr 20240.75000.75500.75000.75500.7550-
10 Apr 20240.76500.76500.76000.76000.7600-
09 Apr 20240.79500.79500.79500.79500.7950-
08 Apr 20240.78000.78000.78000.78000.7800-
05 Apr 20240.74000.74000.73500.74000.7400-
04 Apr 20240.74000.75500.73500.75500.7550-
03 Apr 20240.75000.75500.75000.75500.7550-
02 Apr 20240.74000.74500.74000.74500.7450-
28 Mar 20240.79500.79500.76500.76500.7650-
27 Mar 20240.79000.79000.75500.75500.7550-
26 Mar 20240.78500.78500.76000.76000.7600-
25 Mar 20240.78000.78000.74000.74000.7400-
22 Mar 20240.78000.79000.74500.74500.7450-
21 Mar 20240.75000.75500.73000.73000.7300-
20 Mar 20240.71000.73000.69500.69500.6950-
19 Mar 20240.70000.70000.67500.67500.6750-
18 Mar 20240.71500.71500.69000.69000.6900-
15 Mar 20240.72000.72000.70000.70000.7000-
14 Mar 20240.75000.75000.70000.70000.7000-
13 Mar 20240.73000.73000.73000.73000.7300-
12 Mar 20240.78000.80000.71500.71500.7150-
11 Mar 20240.79000.79000.76500.76500.7650-
08 Mar 20240.78500.80000.78500.80000.8000-
07 Mar 20240.79500.79500.78500.78500.7850-
06 Mar 20240.82000.82500.82000.82500.8250-
05 Mar 20240.84000.84000.83500.83500.8350-
04 Mar 20240.86000.86500.86000.86500.8650-
01 Mar 20240.81000.82000.81000.82000.8200-
29 Feb 20240.81500.83000.81500.83000.8300-
28 Feb 20240.81500.83000.81500.83000.8300-
27 Feb 20240.84500.84500.84500.84500.8450-
26 Feb 20240.84500.84500.83000.83000.8300-
23 Feb 20240.84000.84500.84000.84000.8400-
22 Feb 20240.87500.88500.87500.88500.8850-
21 Feb 20240.88000.88000.87500.87500.8750-
20 Feb 20240.91500.92000.91500.92000.9200-
19 Feb 20240.91000.91500.90500.90500.9050-
16 Feb 20240.88000.88000.88000.88000.8800-
15 Feb 20240.85500.85500.84500.84500.8450-
14 Feb 20240.83500.85500.83500.85500.8550-
13 Feb 20240.86500.86500.85500.85500.8550-
12 Feb 20240.87000.87000.86500.86500.8650-
09 Feb 20240.86500.86500.86500.86500.8650-
08 Feb 20240.87500.88000.87500.88000.8800-
07 Feb 20240.89000.89000.87000.87000.8700-
06 Feb 20240.87000.88000.87000.88000.8800-
05 Feb 20240.84000.84000.83000.83000.8300-
02 Feb 20240.81000.81000.81000.81000.8100-
01 Feb 20240.83000.84500.83000.84500.8450-
31 Jan 20240.84500.85000.84500.85000.8500-
30 Jan 20240.90500.90500.90500.90500.9050-
29 Jan 20240.90000.90000.90000.90000.9000-
26 Jan 20240.97500.97500.97500.97500.9750-
25 Jan 20241.00001.00001.00001.00001.0000-
24 Jan 20241.04001.04001.04001.04001.0400-
23 Jan 20241.00001.00001.00001.00001.0000-
22 Jan 20240.93500.93500.86000.86000.86007,500
19 Jan 20240.85501.08000.85500.88000.880046,410
18 Jan 20240.56000.56000.56000.56000.5600-
17 Jan 20240.67000.67000.67000.67000.6700-
16 Jan 20240.79000.79000.79000.79000.7900-
15 Jan 20240.78500.78500.78500.78500.7850-
12 Jan 20240.78500.78500.78500.78500.7850-
11 Jan 20240.76000.76000.76000.76000.7600-
10 Jan 20240.88500.88500.88500.88500.8850-
09 Jan 20240.90000.90000.90000.90000.9000-
08 Jan 20240.86500.86500.86500.86500.8650-
05 Jan 20240.80500.80500.80500.80500.8050-
04 Jan 20240.80000.80000.80000.80000.8000-
03 Jan 20240.88000.88000.88000.88000.8800-
02 Jan 20240.90000.90000.90000.90000.9000-
29 Dec 20230.96500.96500.96500.96500.9650-
28 Dec 20231.01001.01001.01001.01001.0100-
27 Dec 20230.91000.91000.91000.91000.9100-
22 Dec 20230.89500.89500.89500.89500.8950-
21 Dec 20230.86000.86000.86000.86000.8600-
20 Dec 20230.85500.85500.85500.85500.8550-
19 Dec 20230.75500.75500.75500.75500.7550-
18 Dec 20230.70500.70500.70500.70500.7050-
15 Dec 20230.70500.70500.70500.70500.7050-
14 Dec 20230.70500.70500.70500.70500.7050-
13 Dec 20230.70500.70500.70500.70500.7050-
12 Dec 20230.70500.70500.70500.70500.7050-
11 Dec 20230.70500.70500.70500.70500.7050-
08 Dec 20230.70500.70500.70500.70500.7050-
07 Dec 20230.70500.70500.70500.70500.7050-
06 Dec 20230.70500.70500.70500.70500.7050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...