Mesa Air Group, Inc (MESA) Stock Price

1.13 ▲ +0.01 (+0.89%)
Open: 1.13 Vol: 54.04K Day's range: 1.11 - 1.1397 Aug 15, 16:00 EDT
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
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 1.12▲ 1.12▲ 1.12▲ 1.10▲ 1.13▼
MA10 1.10▲ 1.10▲ 1.11▲ 1.09▲ 1.05▲
MA20 1.09▲ 1.09▲ 1.09▲ 1.11▲ 1.03▲
MA50 1.09▲ 1.10▲ 1.11▲ 1.03▲ 1.07▲
MA100 1.12▲ 1.10▲ 1.07▲ 1.02▲ 1.05▲
MA200 1.05▲ 1.03▲ 1.03▲ 1.06▲ 2.06▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.006▲ 0.007▲ 0.007▲ -0.002▼ 0.019▲
RSI 70.203▲ 68.099▲ 65.194▲ 61.436▲ 54.235▲
STOCH 100.000▲ 100.000▲ 100.000▲ 69.407     75.544    
WILL %R 0.000▲ 0.000▲ 0.000▲ -33.333     -23.333▲
CCI 163.333▲ 158.166▲ 157.101▲ 146.884▲ 90.595    
Latest Filters Detected On MESA
▲ BREAK $MESA Price Breaks 10 Days High Set Alert
CDL $MESA Doji Star Candlestick Pattern Detected Set Alert
CDL $MESA Doji Candlestick Pattern Detected Set Alert
Mesa Air Group, Inc News
Sun Country Airlines names D. Torque Zubeck as Senior Vice President and Chief Financial Officer
Wednesday, August 13, 2025 09:06 AM
MINNEAPOLIS, Aug. 13, 2025 (GLOBE NEWSWIRE) -- Sun Country Airlines (NASDAQ: SNCY) announced today that D. Torque Zubeck, formerly a managing director with Alaska Airlines, will join Sun Country as ...
Mesa Air Posts Profit in Fiscal Q3
Tuesday, August 12, 2025 11:45 PM
Detailed price information for Mesa Air Group Inc (MESA-Q) from The Globe and Mail including charting and trades.
MeridianLink Being Sold for $2B
Monday, August 11, 2025 10:19 AM
MeridianLink shareholders will receive $20.00 per share in cash for each share of common stock they own, a 26% premium over the closing price of MeridianLink shares as of August 8. Shares jumped 24% ...
MESA historical stock data
date open high low close volume
15/08/25 1.13 1.1397 1.11 1.13 54,036
14/08/25 1.09 1.1201 1.09 1.12 51,263
13/08/25 1.08 1.11 1.07 1.10 86,991
12/08/25 1.09 1.10 1.08 1.09 60,949
11/08/25 1.09 1.10 1.07 1.08 65,096
08/08/25 1.09 1.095 1.07 1.08 51,263
07/08/25 1.10 1.10 1.0501 1.07 56,275
06/08/25 1.09 1.09 1.0608 1.07 25,494
05/08/25 1.07 1.09 1.03 1.08 62,364
04/08/25 1.10 1.10 1.05 1.07 31,203
Quote Details
52wk Low:0.681
52wk High:1.41
Vol:54.04K
Avg Vol(3m):1.9M
1Y Chng:-8.13%
1M Chng:+22.83%
Add to Watch List
More Information
Index US Composite
Market Cap. 46.88M