Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Mesa Air Group Inc | NASDAQ:MESA | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.0054 | 0.62% | 0.8704 | 0.7957 | 0.88 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.89 | 0.86 | 0.89 | 119,945 | 21:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 0.8704 | 0.0054 | 0.62% | 0.86 | 0.89 | 119,944 |
| 21 Nov 2024 | 0.865 | 0.004 | 0.46% | 0.85 | 0.8799 | 127,926 |
| 20 Nov 2024 | 0.861 | -0.0041 | -0.47% | 0.85 | 0.8877 | 113,930 |
| 19 Nov 2024 | 0.8651 | 0.0151 | 1.78% | 0.844577 | 0.8801 | 117,586 |
| 18 Nov 2024 | 0.85 | -0.0064 | -0.75% | 0.8388 | 0.872 | 192,630 |
| 15 Nov 2024 | 0.8564 | -0.0212 | -2.42% | 0.84 | 0.89 | 306,254 |
| 14 Nov 2024 | 0.8776 | -0.0024 | -0.27% | 0.8601 | 0.936 | 222,486 |
| 13 Nov 2024 | 0.88 | -0.0596 | -6.34% | 0.85 | 0.95 | 332,577 |
| 12 Nov 2024 | 0.9396 | -0.0005 | -0.05% | 0.89 | 0.95 | 157,331 |
| 11 Nov 2024 | 0.9401 | 0.0201 | 2.18% | 0.89 | 0.95 | 272,327 |
| 08 Nov 2024 | 0.92 | 0.0432 | 4.93% | 0.8696 | 0.9371 | 285,892 |
| 07 Nov 2024 | 0.8768 | -0.0197 | -2.20% | 0.85 | 0.906 | 239,162 |
| 06 Nov 2024 | 0.8965 | 0.0115 | 1.30% | 0.88 | 0.9149 | 296,090 |
| 05 Nov 2024 | 0.885 | 0.0032 | 0.36% | 0.88 | 0.9177 | 105,360 |
| 04 Nov 2024 | 0.8818 | -0.038 | -4.13% | 0.88 | 0.93 | 176,641 |
| 01 Nov 2024 | 0.9198 | 0.0038 | 0.41% | 0.900136 | 0.937599 | 89,692 |
| 31 Oct 2024 | 0.916 | 0.0049 | 0.54% | 0.891 | 0.94 | 74,369 |
| 30 Oct 2024 | 0.9111 | -0.0275 | -2.93% | 0.9101 | 0.94087 | 58,692 |
| 29 Oct 2024 | 0.9386 | 0.0189 | 2.06% | 0.9045 | 0.95 | 183,356 |
| 28 Oct 2024 | 0.9197 | 0.031 | 3.49% | 0.8955 | 0.92 | 151,828 |
| 25 Oct 2024 | 0.8887 | -0.0102 | -1.13% | 0.88 | 0.92 | 160,946 |
| 24 Oct 2024 | 0.8989 | -0.0361 | -3.86% | 0.89 | 0.96 | 255,029 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.8777 | 0.89 | 0.8388 | 0.8580479 | 171,665 | -0.0073 | -0.83% |
| 1 Month | 0.9133 | 0.95 | 0.8388 | 0.893373 | 183,254 | -0.0429 | -4.70% |
| 3 Months | 1.26 | 1.33 | 0.8388 | 1.01 | 218,025 | -0.3896 | -30.92% |
| 6 Months | 1.24 | 1.89 | 0.8388 | 1.32 | 289,448 | -0.3696 | -29.81% |
| 1 Year | 0.708 | 1.89 | 0.5523 | 1.05 | 625,773 | 0.1624 | 22.94% |
| 3 Years | 7.84 | 8.03 | 0.40 | 2.16 | 502,903 | -6.97 | -88.90% |
| 5 Years | 7.00 | 17.40 | 0.40 | 4.97 | 635,553 | -6.13 | -87.57% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
