UK Markets closed

Mesa Air Group, Inc. (MESA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6900+0.1300 (+3.65%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20203.57003.70003.55003.69003.6900350,400
22 Oct 20203.42003.58003.41003.56003.5600479,000
21 Oct 20203.48003.52003.42003.44003.4400237,800
20 Oct 20203.48003.51003.38003.48003.4800567,000
19 Oct 20203.50003.55003.39003.40003.4000495,600
16 Oct 20203.57003.58003.40003.43003.4300643,000
15 Oct 20203.47003.51003.36003.51003.5100349,000
14 Oct 20203.36003.56003.36003.52003.5200831,300
13 Oct 20203.60003.65003.34003.36003.36001,058,500
12 Oct 20203.75003.75003.53003.64003.6400843,800
09 Oct 20203.42003.99003.40003.78003.78002,457,000
08 Oct 20203.10003.39003.05003.38003.38001,335,400
07 Oct 20203.11003.11002.97003.02003.0200235,200
06 Oct 20203.10003.16002.98002.99002.9900411,500
05 Oct 20203.08003.14003.00003.08003.0800274,500
02 Oct 20202.85003.07002.81003.03003.0300513,100
01 Oct 20202.95003.05002.91002.95002.9500270,900
30 Sep 20202.96003.07002.90002.95002.9500303,300
29 Sep 20203.08003.08002.90002.94002.9400421,600
28 Sep 20203.08003.14003.00003.07003.0700315,900
25 Sep 20202.93003.01002.92002.96002.9600360,400
24 Sep 20203.03003.04002.80002.92002.9200414,100
23 Sep 20203.14003.23002.99003.01003.0100569,000
22 Sep 20203.15003.22003.03003.12003.1200539,700
21 Sep 20203.25003.26003.08003.15003.1500482,700
18 Sep 20203.39003.42003.29003.32003.3200486,000
17 Sep 20203.44003.53003.40003.42003.4200183,100
16 Sep 20203.44003.55003.35003.48003.4800347,600
15 Sep 20203.34003.45003.30003.43003.4300317,800
14 Sep 20203.29003.35003.23003.34003.3400197,500
11 Sep 20203.41003.41003.22003.27003.2700353,200
10 Sep 20203.40003.45003.33003.39003.3900277,200
09 Sep 20203.53003.55003.30003.40003.4000454,500
08 Sep 20203.50003.59003.40003.48003.4800737,400
04 Sep 20203.67003.68003.44003.53003.5300497,100
03 Sep 20203.65003.81003.52003.56003.5600438,100
02 Sep 20203.65003.69003.51003.67003.6700485,300
01 Sep 20203.64003.80003.60003.65003.6500357,700
31 Aug 20203.85003.86003.64003.66003.6600344,200
28 Aug 20203.67003.87003.67003.82003.8200477,600
27 Aug 20203.56003.74003.56003.66003.6600331,000
26 Aug 20203.65003.73003.51003.53003.5300366,200
25 Aug 20203.73003.83003.63003.67003.6700373,200
24 Aug 20203.66003.73003.56003.67003.6700419,300
21 Aug 20203.63003.73003.60003.60003.6000326,800
20 Aug 20203.74003.82003.63003.69003.6900386,400
19 Aug 20203.73003.89003.73003.78003.7800309,300
18 Aug 20203.78003.87003.70003.72003.7200559,300
17 Aug 20203.99003.99003.72003.76003.7600640,200
14 Aug 20203.83004.04003.81003.95003.9500696,500
13 Aug 20203.86004.04003.84003.87003.8700774,600
12 Aug 20203.89004.07003.72003.91003.91001,168,500
11 Aug 20203.93004.00003.60003.71003.71002,888,600
10 Aug 20203.35003.59003.32003.49003.49001,057,400
07 Aug 20203.22003.40003.14003.27003.2700577,100
06 Aug 20203.21003.31003.18003.22003.2200440,400
05 Aug 20203.25003.27003.13003.21003.2100461,500
04 Aug 20203.05003.24003.00003.18003.1800557,200
03 Aug 20203.06003.13002.95003.04003.0400571,300
31 Jul 20203.16003.19003.02003.10003.1000658,600
30 Jul 20203.15003.23003.11003.18003.1800408,600
29 Jul 20203.26003.27003.14003.20003.2000458,100
28 Jul 20203.25003.29003.17003.23003.2300419,400
27 Jul 20203.35003.42003.13003.22003.2200693,600
24 Jul 20203.35003.40003.30003.36003.3600261,900
23 Jul 20203.34003.47003.23003.40003.4000729,900
22 Jul 20203.30003.43003.25003.29003.2900482,200
21 Jul 20203.38003.43003.27003.29003.2900760,900
20 Jul 20203.45003.48003.26003.35003.3500677,200
17 Jul 20203.54003.60003.41003.47003.4700592,400
16 Jul 20203.39003.60003.37003.56003.56001,142,400
15 Jul 20203.54003.58003.31003.55003.55001,524,500
14 Jul 20203.48003.50003.23003.33003.33001,036,800
13 Jul 20203.53003.74003.33003.51003.51002,316,700
10 Jul 20203.06003.26003.01003.21003.2100408,700
09 Jul 20203.20003.20002.99003.07003.0700638,200
08 Jul 20203.20003.29003.09003.22003.2200958,800
07 Jul 20203.33003.33003.20003.23003.2300635,000
06 Jul 20203.42003.44003.21003.36003.3600656,300
02 Jul 20203.47003.52003.26003.30003.3000614,200
01 Jul 20203.46003.67003.27003.33003.3300846,800
30 Jun 20203.45003.53003.36003.44003.4400542,100
29 Jun 20203.44003.55003.23003.49003.4900994,200
26 Jun 20203.37003.41003.23003.41003.41001,182,900
25 Jun 20203.34003.44003.16003.43003.4300782,600
24 Jun 20203.45003.47003.31003.33003.3300881,700
23 Jun 20203.60003.64003.41003.54003.5400604,900
22 Jun 20203.50003.53003.34003.52003.5200884,700
19 Jun 20203.80003.82003.42003.58003.58001,055,700
18 Jun 20203.63003.89003.58003.69003.6900593,100
17 Jun 20203.70003.84003.50003.75003.75001,030,100
16 Jun 20203.93003.97003.55003.78003.78001,354,200
15 Jun 20203.32003.74003.28003.60003.60001,315,700
12 Jun 20203.61003.67003.14003.59003.59004,289,700
11 Jun 20203.36003.81003.08003.09003.09002,433,300
10 Jun 20204.30004.30003.70003.82003.82002,423,600
09 Jun 20204.70004.75004.31004.43004.43001,860,300
08 Jun 20205.00005.07004.57004.79004.79004,086,100
05 Jun 20204.52005.21004.26004.31004.31004,051,100
04 Jun 20203.99004.50003.89003.89003.89003,793,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...