Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Mesa Air Group, Inc. - Common Stock (NQ:MESA)

1.330 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	1.390	1.448	1.256	1.330	293,648	-0.06(-4.32%)
Oct 31, 2025	1.400	1.400	1.315	1.390	122,789	+0.05(+4.12%)
Oct 30, 2025	1.350	1.360	1.320	1.335	68,052	-0.03(-1.84%)
Oct 29, 2025	1.430	1.430	1.355	1.360	205,309	-0.08(-5.56%)
Oct 28, 2025	1.440	1.480	1.420	1.440	84,763	+0.00(+0.00%)
Oct 27, 2025	1.460	1.470	1.420	1.440	52,588	-0.01(-0.69%)
Oct 24, 2025	1.470	1.490	1.433	1.450	91,950	-0.02(-1.36%)
Oct 23, 2025	1.460	1.470	1.420	1.470	124,812	+0.02(+1.38%)
Oct 22, 2025	1.480	1.480	1.420	1.450	107,117	-0.01(-0.68%)
Oct 21, 2025	1.450	1.470	1.440	1.460	195,017	+0.02(+1.39%)
Oct 20, 2025	1.410	1.440	1.410	1.440	80,003	+0.06(+4.35%)
Oct 17, 2025	1.410	1.410	1.380	1.380	66,401	-0.04(-2.82%)
Oct 16, 2025	1.490	1.490	1.400	1.420	123,688	-0.02(-1.39%)
Oct 15, 2025	1.470	1.490	1.430	1.440	120,273	-0.02(-1.37%)
Oct 14, 2025	1.410	1.490	1.390	1.460	184,633	+0.04(+2.82%)
Oct 13, 2025	1.440	1.465	1.380	1.420	104,669	+0.01(+0.71%)
Oct 10, 2025	1.400	1.490	1.384	1.410	281,591	+0.02(+1.81%)
Oct 09, 2025	1.390	1.500	1.370	1.385	341,747	-0.00(-0.36%)
Oct 08, 2025	1.310	1.400	1.280	1.390	239,798	+0.08(+6.11%)
Oct 07, 2025	1.310	1.310	1.280	1.310	44,469	+0.00(+0.00%)
Oct 06, 2025	1.280	1.310	1.280	1.310	97,994	+0.05(+3.97%)
Oct 03, 2025	1.280	1.280	1.250	1.260	100,275	-0.01(-0.79%)
Oct 02, 2025	1.280	1.290	1.260	1.270	55,527	-0.02(-1.55%)
Oct 01, 2025	1.270	1.300	1.270	1.290	42,373	-0.01(-0.77%)
Sep 30, 2025	1.330	1.330	1.270	1.300	124,695	-0.02(-1.52%)
Sep 29, 2025	1.320	1.339	1.290	1.320	89,572	-0.02(-1.49%)
Sep 26, 2025	1.330	1.340	1.290	1.340	59,081	+0.02(+1.52%)
Sep 25, 2025	1.310	1.343	1.310	1.320	79,507	+0.01(+0.38%)
Sep 24, 2025	1.290	1.320	1.290	1.315	62,986	+0.02(+1.94%)
Sep 23, 2025	1.320	1.320	1.290	1.290	54,545	-0.02(-1.53%)
Sep 22, 2025	1.320	1.350	1.309	1.310	41,941	-0.03(-2.24%)
Sep 19, 2025	1.390	1.410	1.300	1.340	184,713	-0.06(-4.29%)
Sep 18, 2025	1.420	1.420	1.380	1.400	73,169	+0.01(+0.72%)
Sep 17, 2025	1.380	1.410	1.370	1.390	62,174	+0.02(+1.46%)
Sep 16, 2025	1.380	1.410	1.370	1.370	81,986	-0.01(-0.72%)
Sep 15, 2025	1.370	1.420	1.370	1.380	78,520	+0.01(+0.73%)
Sep 12, 2025	1.400	1.400	1.340	1.370	36,036	-0.03(-2.14%)
Sep 11, 2025	1.430	1.430	1.370	1.400	103,748	+0.00(+0.00%)
Sep 10, 2025	1.340	1.410	1.295	1.400	147,062	+0.07(+5.26%)
Sep 09, 2025	1.290	1.330	1.260	1.330	69,930	+0.06(+4.72%)
Sep 08, 2025	1.280	1.310	1.250	1.270	86,715	-0.02(-1.55%)
Sep 05, 2025	1.400	1.400	1.070	1.290	360,896	-0.11(-7.86%)
Sep 04, 2025	1.340	1.400	1.330	1.400	392,261	+0.07(+5.26%)
Sep 03, 2025	1.230	1.340	1.210	1.330	175,153	+0.10(+8.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mesa Air Group, Inc. - Common Stock (NQ:MESA)

Historical Prices