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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.70	0.75	0.68	0.75	262,784	0.75
4/03/2025	0.80	0.80	0.72	0.73	295,251	0.73
4/02/2025	0.79	0.85	0.79	0.80	86,439	0.80
4/01/2025	0.79	0.85	0.79	0.79	66,934	0.79
3/31/2025	0.79	0.82	0.78	0.78	113,718	0.78
3/28/2025	0.87	0.88	0.77	0.78	260,613	0.78
3/27/2025	0.85	0.88	0.85	0.86	75,542	0.86
3/26/2025	0.87	0.92	0.85	0.87	86,193	0.87
3/25/2025	0.93	0.93	0.88	0.90	138,172	0.90
3/24/2025	0.90	0.94	0.90	0.92	138,829	0.92
3/21/2025	0.92	0.95	0.90	0.90	89,464	0.90
3/20/2025	0.98	1.00	0.88	0.94	188,302	0.94
3/19/2025	0.98	1.00	0.97	0.97	45,489	0.97
3/18/2025	0.98	0.99	0.97	0.97	32,297	0.97
3/17/2025	1.01	1.05	0.97	0.99	93,460	0.99
3/14/2025	0.91	0.97	0.91	0.96	132,598	0.96
3/13/2025	0.87	0.93	0.87	0.91	161,288	0.91
3/12/2025	0.94	0.94	0.91	0.94	101,763	0.94
3/11/2025	0.94	0.95	0.91	0.93	122,499	0.93
3/10/2025	1.00	1.03	0.88	0.94	360,888	0.94
3/07/2025	1.02	1.04	1.00	1.03	72,968	1.03
3/06/2025	1.02	1.06	1.01	1.04	66,473	1.04
3/05/2025	1.01	1.06	0.99	1.02	111,694	1.02
3/04/2025	1.00	1.03	0.96	0.99	144,067	0.99
3/03/2025	1.12	1.13	0.99	1.00	257,382	1.00
2/28/2025	1.11	1.14	1.08	1.14	106,842	1.14
2/27/2025	1.13	1.16	1.09	1.11	142,293	1.11
2/26/2025	1.14	1.18	1.14	1.16	117,698	1.16
2/25/2025	1.15	1.18	1.13	1.13	211,600	1.13
2/24/2025	1.16	1.21	1.13	1.17	97,189	1.17
2/21/2025	1.22	1.23	1.15	1.15	124,465	1.15
2/20/2025	1.23	1.25	1.22	1.23	232,937	1.23
2/19/2025	1.10	1.25	1.10	1.23	303,374	1.23
2/18/2025	1.09	1.15	1.08	1.12	129,472	1.12
2/14/2025	1.14	1.16	1.01	1.09	508,513	1.09
2/13/2025	1.17	1.17	1.12	1.14	208,705	1.14
2/12/2025	1.19	1.20	1.14	1.14	204,348	1.14
2/11/2025	1.15	1.20	1.11	1.19	296,983	1.19
2/10/2025	1.24	1.25	1.18	1.17	281,889	1.17
2/07/2025	1.25	1.30	1.22	1.25	181,470	1.25
2/06/2025	1.27	1.29	1.23	1.26	124,948	1.26
2/05/2025	1.28	1.30	1.26	1.27	100,025	1.27
2/04/2025	1.26	1.31	1.26	1.29	158,997	1.29
2/03/2025	1.22	1.27	1.22	1.26	279,345	1.26
1/31/2025	1.27	1.32	1.25	1.26	174,095	1.26
1/30/2025	1.24	1.29	1.24	1.28	86,049	1.28
1/29/2025	1.23	1.26	1.22	1.25	136,376	1.25
1/28/2025	1.32	1.33	1.22	1.25	341,506	1.25
1/27/2025	1.31	1.34	1.31	1.32	140,874	1.32
1/24/2025	1.32	1.36	1.30	1.31	102,265	1.31
1/23/2025	1.37	1.39	1.34	1.34	157,454	1.34
1/22/2025	1.36	1.39	1.34	1.37	152,325	1.37
1/21/2025	1.33	1.39	1.32	1.38	234,412	1.38
1/17/2025	1.35	1.38	1.28	1.33	276,369	1.33
1/16/2025	1.28	1.35	1.28	1.33	171,506	1.33
1/15/2025	1.33	1.36	1.28	1.31	291,635	1.31
1/14/2025	1.36	1.40	1.30	1.34	168,261	1.34
1/13/2025	1.35	1.41	1.29	1.35	343,086	1.35
1/10/2025	1.35	1.37	1.30	1.36	312,425	1.36
1/08/2025	1.32	1.35	1.27	1.35	276,908	1.35
1/07/2025	1.35	1.43	1.25	1.31	1,243,935	1.31
1/06/2025	1.27	1.29	1.24	1.26	200,599	1.26