We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 1.33 | 1.31 | 1.40 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.38 | 1.28 | 1.35 | 276,369 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Jan 2025 | 1.33 | 0.00 | 0.00% | 1.28 | 1.38 | 276,369 |
| 16 Jan 2025 | 1.33 | 0.02 | 1.53% | 1.28 | 1.35 | 171,506 |
| 15 Jan 2025 | 1.31 | -0.03 | -2.24% | 1.28 | 1.3588 | 291,635 |
| 14 Jan 2025 | 1.34 | -0.01 | -0.74% | 1.30 | 1.3998 | 168,261 |
| 13 Jan 2025 | 1.35 | -0.01 | -0.74% | 1.29 | 1.41 | 343,086 |
| 10 Jan 2025 | 1.36 | 0.01 | 0.74% | 1.30 | 1.37 | 291,934 |
| 08 Jan 2025 | 1.35 | 0.04 | 3.05% | 1.275 | 1.35 | 266,109 |
| 07 Jan 2025 | 1.31 | 0.05 | 3.97% | 1.25 | 1.4286 | 1,227,190 |
| 06 Jan 2025 | 1.26 | 0.00 | 0.00% | 1.24 | 1.29 | 199,387 |
| 03 Jan 2025 | 1.26 | -0.01 | -0.79% | 1.22 | 1.28 | 103,396 |
| 02 Jan 2025 | 1.27 | 0.11 | 9.48% | 1.20 | 1.37 | 361,475 |
| 31 Dec 2024 | 1.16 | -0.09 | -7.20% | 1.16 | 1.27 | 313,476 |
| 30 Dec 2024 | 1.25 | -0.06 | -4.58% | 1.23 | 1.35 | 331,714 |
| 27 Dec 2024 | 1.31 | -0.02 | -1.13% | 1.30 | 1.36 | 283,217 |
| 26 Dec 2024 | 1.325 | 0.20 | 17.26% | 1.12 | 1.33 | 703,333 |
| 24 Dec 2024 | 1.13 | -0.03 | -2.59% | 1.09 | 1.17 | 87,905 |
| 23 Dec 2024 | 1.16 | 0.01 | 1.31% | 1.0954 | 1.17 | 91,860 |
| 20 Dec 2024 | 1.145 | 0.02 | 1.33% | 1.05 | 1.17 | 164,342 |
| 19 Dec 2024 | 1.13 | 0.04 | 3.67% | 1.10 | 1.17 | 132,064 |
| 18 Dec 2024 | 1.09 | -0.11 | -9.17% | 1.04 | 1.19 | 305,805 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.35 | 1.41 | 1.28 | 1.34 | 253,284 | -0.02 | -1.48% |
| 1 Month | 1.05 | 1.4286 | 1.05 | 1.29 | 317,637 | 0.28 | 26.67% |
| 3 Months | 0.9133 | 1.4286 | 0.8388 | 1.11 | 248,759 | 0.4167 | 45.63% |
| 6 Months | 1.73 | 1.89 | 0.8388 | 1.16 | 230,288 | -0.40 | -23.12% |
| 1 Year | 0.7311 | 1.89 | 0.5523 | 1.06 | 598,498 | 0.5989 | 81.92% |
| 3 Years | 5.5993 | 5.68 | 0.40 | 1.83 | 479,791 | -4.27 | -76.25% |
| 5 Years | 9.44 | 17.40 | 0.40 | 4.76 | 625,827 | -8.11 | -85.91% |
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
