Mesa Air Group Inc (MESA)
0.9449
+0.04
(+4.99%)
USD |
NASDAQ |
May 09, 16:00
0.95
+0.01
(+0.54%)
After-Hours: 20:00
Mesa Air Group Price: 0.9449 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 0.8922 | 0.95 | 0.8922 | 0.9449 | 268720.0 |
| May 08, 2024 | 0.87 | 0.912 | 0.87 | 0.90 | 106160.0 |
| May 07, 2024 | 0.913 | 0.915 | 0.8577 | 0.8642 | 161671.0 |
| May 06, 2024 | 0.89 | 0.93 | 0.88 | 0.9199 | 207945.0 |
| May 03, 2024 | 0.9046 | 0.909 | 0.8111 | 0.89 | 482824.0 |
| May 02, 2024 | 0.9212 | 0.9212 | 0.88 | 0.9032 | 108469.0 |
| May 01, 2024 | 0.91 | 0.91 | 0.8711 | 0.9004 | 52725.00 |
| Apr 30, 2024 | 0.92 | 0.939 | 0.90 | 0.9198 | 88757.00 |
| Apr 29, 2024 | 0.939 | 0.939 | 0.90 | 0.9311 | 183279.0 |
| Apr 26, 2024 | 0.939 | 0.939 | 0.89 | 0.9199 | 89240.00 |
| Apr 25, 2024 | 0.91 | 0.9336 | 0.87 | 0.9285 | 260917.0 |
| Apr 24, 2024 | 0.8894 | 0.929 | 0.8719 | 0.9002 | 131758.0 |
| Apr 23, 2024 | 0.8415 | 0.9293 | 0.8301 | 0.901 | 226826.0 |
| Apr 22, 2024 | 0.85 | 0.88 | 0.8101 | 0.852 | 144746.0 |
| Apr 19, 2024 | 0.86 | 0.8699 | 0.83 | 0.8451 | 57009.00 |
| Apr 18, 2024 | 0.83 | 0.88 | 0.81 | 0.86 | 197386.0 |
| Apr 17, 2024 | 0.80 | 0.8275 | 0.7856 | 0.8075 | 88140.00 |
| Apr 16, 2024 | 0.8072 | 0.8185 | 0.77 | 0.80 | 100783.0 |
| Apr 15, 2024 | 0.8289 | 0.8289 | 0.7811 | 0.8055 | 80797.00 |
| Apr 12, 2024 | 0.8003 | 0.82 | 0.7812 | 0.82 | 102869.0 |
| Apr 11, 2024 | 0.817 | 0.8396 | 0.8071 | 0.8299 | 56321.00 |
| Apr 10, 2024 | 0.85 | 0.85 | 0.8009 | 0.817 | 161164.0 |
| Apr 09, 2024 | 0.8791 | 0.8791 | 0.8392 | 0.8455 | 110659.0 |
| Apr 08, 2024 | 0.86 | 0.8802 | 0.86 | 0.879 | 60558.00 |
| Apr 05, 2024 | 0.8282 | 0.87 | 0.80 | 0.86 | 270798.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.44
Minimum
Nov 09 2023
16.58
Maximum
Mar 10 2021
4.844
Average
3.61
Median
Apr 26 2022
Price Benchmarks
| SkyWest Inc | 77.55 |
| Allegiant Travel Co | 53.76 |
| Hawaiian Holdings Inc | 13.06 |
| JetBlue Airways Corp | 5.75 |
| United Airlines Holdings Inc | 52.63 |
Price Related Metrics
| PS Ratio | 0.0753 |
| Price to Book Value | 0.1944 |
| Earnings Yield | -314.7% |
| Market Cap | 38.89M |