Mesa Air Group, Inc (MESA) Stock Price

1.39 ▼ -0.12 (-7.95%)
Open: 1.50 Vol: 503.31K Day's range: 1.31 - 1.51 Nov 21, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
MESA Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 1.41▼ 1.42▼ 1.40▼ 1.55▼ 1.46▼
MA10 1.42▼ 1.41▼ 1.46▼ 1.58▼ 1.40▼
MA20 1.41▼ 1.51▼ 1.53▼ 1.48▼ 1.29▲
MA50 1.53▼ 1.58▼ 1.52▼ 1.42▼ 1.16▲
MA100 1.51▼ 1.48▼ 1.44▼ 1.28▲ 1.13▲
MA200 1.45▼ 1.40▼ 1.35▲ 1.15▲ 1.69▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.004▲ -0.010▼ -0.024▼ -0.011▼ 0.017▲
RSI 35.125▼ 35.563▼ 36.257▼ 43.651▼ 55.822▲
STOCH 16.667▼ 33.000     15.534▼ 56.267     69.857    
WILL %R -100.000▼ -85.246▼ -85.484▼ -73.333     -50.769    
CCI -162.568▼ -48.977     -73.324     -79.584     84.918    
Latest Filters Detected On MESA
BBANDS $MESA Bollinger Bands Expanding Set Alert
RSI $MESA RSI(14) Crossed Below 50 Set Alert
▼ MACD $MESA MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $MESA Price Crossed Below MA(50) Set Alert
MA $MESA Price Crossed Below MA(26) Set Alert
Mesa Air Group, Inc News
Republic-Mesa merger to close Nov. 25
Friday, November 21, 2025 01:51 PM
The combined company will operate approximately 1,250 daily departures for regional brands United Express, Delta Connection and American Eagle.
Mesa Air expects Republic merger to close on November 25
Friday, November 21, 2025 04:10 AM
For the nine months ended September 30, 2025, Republic generated approximately $227 million in adjusted EBITDA, and Mesa generated $18 million in ...
Mesa Air and Republic Airways are expected to close their merger on November 25
Friday, November 21, 2025 04:07 AM
The merger between Mesa Air Group (MESA) and Republic Airways is set to close on November 25 following a reverse 1-for-15 stock split of Mesa Air shares. The merger will create one of the largest ...
MESA historical stock data
date open high low close volume
21/11/25 1.50 1.51 1.31 1.39 503,309
20/11/25 1.56 1.6129 1.50 1.51 129,567
19/11/25 1.63 1.635 1.5256 1.57 130,909
18/11/25 1.65 1.66 1.59 1.60 190,054
17/11/25 1.63 1.69 1.61 1.67 238,029
14/11/25 1.54 1.62 1.5101 1.60 266,311
13/11/25 1.68 1.68 1.41 1.55 260,122
12/11/25 1.68 1.7107 1.63 1.66 139,689
11/11/25 1.58 1.72 1.56 1.69 230,941
10/11/25 1.44 1.65 1.435 1.58 548,270
Quote Details
52wk Low:0.681
52wk High:1.72
Vol:503.31K
Avg Vol(3m):3M
1Y Chng:+28.70%
1M Chng:-2.11%
Add to Watch List
More Information
Index US Composite
Market Cap. 63.24M