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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/24/2025	1.39	0.00	1.40	1.40	0	21.00
11/21/2025	1.50	1.51	1.31	1.39	503,309	20.85
11/20/2025	1.56	1.61	1.50	1.51	129,527	22.65
11/19/2025	1.63	1.64	1.53	1.57	130,909	23.55
11/18/2025	1.65	1.66	1.59	1.60	189,854	24.00
11/17/2025	1.63	1.69	1.61	1.67	214,507	25.05
11/14/2025	1.54	1.62	1.51	1.60	266,311	24.00
11/13/2025	1.68	1.68	1.41	1.55	260,102	23.25
11/12/2025	1.68	1.71	1.63	1.66	138,646	24.90
11/11/2025	1.58	1.72	1.56	1.69	230,614	25.35
11/10/2025	1.44	1.65	1.44	1.58	547,140	23.70
11/07/2025	1.39	1.46	1.36	1.45	137,007	21.75
11/06/2025	1.40	1.46	1.37	1.41	92,342	21.15
11/05/2025	1.34	1.40	1.32	1.40	84,365	21.00
11/04/2025	1.32	1.32	1.27	1.32	194,708	19.80
11/03/2025	1.39	1.45	1.26	1.33	293,648	19.95
10/31/2025	1.40	1.40	1.31	1.39	122,789	20.85
10/30/2025	1.35	1.36	1.32	1.33	68,052	20.02
10/29/2025	1.43	1.43	1.35	1.36	205,309	20.40
10/28/2025	1.44	1.48	1.42	1.44	84,763	21.60
10/27/2025	1.46	1.47	1.42	1.44	52,588	21.60
10/24/2025	1.47	1.49	1.43	1.45	91,950	21.75
10/23/2025	1.46	1.47	1.42	1.47	124,812	22.05
10/22/2025	1.48	1.48	1.42	1.45	107,117	21.75
10/21/2025	1.45	1.47	1.44	1.46	195,017	21.90
10/20/2025	1.41	1.44	1.41	1.44	80,003	21.60
10/17/2025	1.41	1.41	1.38	1.38	66,401	20.70
10/16/2025	1.49	1.49	1.40	1.42	123,688	21.30
10/15/2025	1.47	1.49	1.43	1.44	120,273	21.60
10/14/2025	1.41	1.49	1.39	1.46	184,633	21.90
10/13/2025	1.44	1.47	1.38	1.42	104,669	21.30
10/10/2025	1.40	1.49	1.38	1.41	281,591	21.15
10/09/2025	1.39	1.50	1.37	1.39	341,747	20.77
10/08/2025	1.31	1.40	1.28	1.39	239,798	20.85
10/07/2025	1.31	1.31	1.28	1.31	44,469	19.65
10/06/2025	1.28	1.31	1.28	1.31	97,994	19.65
10/03/2025	1.28	1.28	1.25	1.26	100,275	18.90
10/02/2025	1.28	1.29	1.26	1.27	55,527	19.05
10/01/2025	1.27	1.30	1.27	1.29	42,373	19.35
9/30/2025	1.33	1.33	1.27	1.30	124,695	19.50
9/29/2025	1.32	1.34	1.29	1.32	89,572	19.80
9/26/2025	1.33	1.34	1.29	1.34	59,081	20.10
9/25/2025	1.31	1.34	1.31	1.32	79,507	19.80
9/24/2025	1.29	1.32	1.29	1.31	62,986	19.73
9/23/2025	1.32	1.32	1.29	1.29	54,545	19.35
9/22/2025	1.32	1.35	1.31	1.31	41,941	19.65
9/19/2025	1.39	1.41	1.30	1.34	184,713	20.10
9/18/2025	1.42	1.42	1.38	1.40	73,169	21.00
9/17/2025	1.38	1.41	1.37	1.39	62,174	20.85
9/16/2025	1.38	1.41	1.37	1.37	81,986	20.55
9/15/2025	1.37	1.42	1.37	1.38	78,520	20.70
9/12/2025	1.40	1.40	1.34	1.37	36,036	20.55
9/11/2025	1.43	1.43	1.37	1.40	103,748	21.00
9/10/2025	1.34	1.41	1.29	1.40	147,062	21.00
9/09/2025	1.29	1.33	1.26	1.33	69,930	19.95
9/08/2025	1.28	1.31	1.25	1.27	86,715	19.05
9/05/2025	1.40	1.40	1.07	1.29	360,896	19.35
9/04/2025	1.34	1.40	1.33	1.40	392,261	21.00