MESA - Mesa Air Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201910.6510.7810.5910.6910.6981,870
Jun 18, 201910.7110.9410.3810.5910.59264,700
Jun 17, 201910.9711.0810.5410.6010.60296,700
Jun 14, 201910.6911.0810.6710.8510.85642,400
Jun 13, 201910.3810.9210.3810.6210.62343,800
Jun 12, 201910.2510.4510.2510.3610.36286,300
Jun 11, 201910.5910.7010.1010.3210.32270,700
Jun 10, 201910.2610.7510.2610.4510.45320,100
Jun 07, 20199.6510.189.6510.1510.15531,900
Jun 06, 20199.379.619.319.549.54347,700
Jun 05, 20199.159.379.099.309.30947,900
Jun 04, 20199.099.128.768.878.87165,300
Jun 03, 20199.069.138.629.009.00202,900
May 31, 20199.179.308.999.129.12213,800
May 30, 20199.079.308.949.269.26196,600
May 29, 20199.099.188.919.119.11186,700
May 28, 20199.089.189.009.109.10141,000
May 24, 20198.989.188.899.089.08150,400
May 23, 20198.819.078.778.968.96129,800
May 22, 20198.939.088.798.888.88131,000
May 21, 20198.829.068.789.009.00125,800
May 20, 20198.838.928.758.828.8274,200
May 17, 20198.809.068.778.858.8588,800
May 16, 20199.059.098.678.908.90106,800
May 15, 20198.969.138.879.029.02105,800
May 14, 20198.829.098.718.978.97178,000
May 13, 20199.089.388.668.818.81254,200
May 10, 20199.279.458.959.209.20828,500
May 09, 20199.109.378.989.349.34402,900
May 08, 20199.089.339.089.179.17111,900
May 07, 20199.179.299.029.169.16119,700
May 06, 20199.119.378.989.309.3079,000
May 03, 20199.089.309.089.299.2998,600
May 02, 20199.039.158.779.149.1495,700
May 01, 20199.179.178.959.039.0395,900
Apr 30, 20198.959.208.959.149.14135,400
Apr 29, 20198.829.128.759.109.1089,900
Apr 26, 20198.828.868.658.758.75108,600
Apr 25, 20198.808.838.618.738.7374,500
Apr 24, 20198.698.878.678.798.79121,800
Apr 23, 20198.618.778.558.678.67135,700
Apr 22, 20198.478.758.348.628.62114,600
Apr 18, 20198.238.668.228.478.47116,000
Apr 17, 20198.138.398.078.288.2888,300
Apr 16, 20198.158.298.038.058.0586,000
Apr 15, 20198.448.528.068.108.1093,900
Apr 12, 20198.499.078.338.488.48238,500
Apr 11, 20198.338.478.208.468.46127,100
Apr 10, 20198.278.358.068.348.34153,900
Apr 09, 20198.258.408.138.168.1699,600
Apr 08, 20198.368.368.018.278.27226,300
Apr 05, 20198.648.708.358.408.40121,000
Apr 04, 20198.728.808.538.578.57101,200
Apr 03, 20198.668.888.658.718.7176,900
Apr 02, 20198.718.808.468.598.5990,100
Apr 01, 20198.438.738.418.648.64141,900
Mar 29, 20198.458.518.158.348.34176,500
Mar 28, 20198.418.488.188.408.40166,000
Mar 27, 20198.178.498.158.398.39202,900
Mar 26, 20198.398.418.028.138.13225,800
Mar 25, 20198.508.507.978.288.28178,800
Mar 22, 20198.738.738.238.508.50298,200
Mar 21, 20199.159.218.518.748.74280,600
Mar 20, 20199.379.379.009.169.16125,900
Mar 19, 20199.389.439.209.369.36189,000
Mar 18, 20199.419.419.229.349.34183,200
Mar 15, 20199.529.569.149.419.41353,400
Mar 14, 20199.479.569.249.529.52188,000
Mar 13, 20199.379.559.039.469.46255,100
Mar 12, 20199.439.458.959.349.34209,200
Mar 11, 20199.629.719.359.419.41174,200
Mar 08, 20199.559.729.299.629.62201,000
Mar 07, 20199.409.729.219.599.59206,900
Mar 06, 20199.549.759.209.419.41362,000
Mar 05, 20199.779.829.369.539.53155,900
Mar 04, 20199.889.939.509.729.72243,900
Mar 01, 201910.0910.349.549.859.85162,300
Feb 28, 201910.0610.269.8010.0710.07157,500
Feb 27, 201910.1810.349.9410.0510.0594,300
Feb 26, 20199.7010.609.5810.2110.21337,900
Feb 25, 201910.0910.639.459.719.71318,600
Feb 22, 20199.7810.109.7010.0310.03190,800
Feb 21, 20199.379.909.219.809.80268,600
Feb 20, 20199.639.809.319.339.33179,600
Feb 19, 20199.409.729.399.689.68266,900
Feb 15, 20199.559.729.229.399.39309,000
Feb 14, 20199.039.689.019.529.52404,900
Feb 13, 20199.159.198.818.968.96155,100
Feb 12, 20198.889.158.879.119.11222,300
Feb 11, 20198.819.218.718.808.80184,500
Feb 08, 20198.708.948.658.808.80209,800
Feb 07, 20198.658.988.558.738.73299,900
Feb 06, 20198.448.998.448.658.65421,600
Feb 05, 20199.469.917.878.588.58719,900
Feb 04, 20198.789.288.739.019.01201,200
Feb 01, 20198.378.758.288.738.73208,200
Jan 31, 20199.289.378.658.758.75107,800
Jan 30, 20198.909.368.859.259.25105,900
Jan 29, 20199.119.378.708.828.82153,200
Jan 28, 20198.799.248.679.049.04144,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...