Mesa Air Group, Inc.
MESANASDAQIndustrials
$18.78
$-2.22(-10.57%)
Market Cap$3495578
P/E Ratio—
52W High$25.8
52W Low$1.3501
Mesa Air Group, Inc. (MESA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mesa · EOD price history · split-adj. · FMP · as of Jan 6, 2026
5-Year High5Y
$21.00
Jan 6, 2026
-10.6% from here
5-Year Low5Y
$0.4000
Nov 9, 2023
+4.6K% from low
IPO Priceadj.
$11.75
Aug 10, 2018
+59.8% since IPO
1 Year Ago
$1.01
Jun 9, 2025
+1.8K% in 1Y
5 Years Ago
$9.28
Jun 8, 2021
+102.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MESA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0K | +0.00% |
| Jan 5, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0K | +0.00% |
| Jan 2, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0K | +0.00% |
| Dec 31, 2025 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0K | +0.00% |
| Dec 30, 2025 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0K | +0.00% |
| Dec 29, 2025 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0K | +0.00% |
| Dec 26, 2025 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0K | +0.00% |
| Dec 24, 2025 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0K | +0.00% |
| Dec 23, 2025 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0K | +0.00% |
| Nov 24, 2025 | $1.38 | $1.47 | $1.35 | $1.40 | $1.40 | 259K | +1.45% |
| Nov 21, 2025 | $1.50 | $1.51 | $1.31 | $1.39 | $1.39 | 503K | -7.33% |
| Nov 20, 2025 | $1.56 | $1.61 | $1.50 | $1.51 | $1.51 | 130K | -3.21% |
| Nov 19, 2025 | $1.63 | $1.63 | $1.53 | $1.57 | $1.57 | 131K | -3.68% |
| Nov 18, 2025 | $1.65 | $1.66 | $1.59 | $1.60 | $1.60 | 190K | -3.03% |
| Nov 17, 2025 | $1.63 | $1.69 | $1.61 | $1.67 | $1.67 | 238K | +2.45% |
| Nov 14, 2025 | $1.54 | $1.62 | $1.51 | $1.60 | $1.60 | 266K | +3.90% |
| Nov 13, 2025 | $1.68 | $1.68 | $1.41 | $1.55 | $1.55 | 260K | -7.74% |
| Nov 12, 2025 | $1.68 | $1.71 | $1.63 | $1.66 | $1.66 | 140K | -1.19% |
| Nov 11, 2025 | $1.58 | $1.72 | $1.56 | $1.69 | $1.69 | 231K | +6.96% |
| Nov 10, 2025 | $1.44 | $1.65 | $1.43 | $1.58 | $1.58 | 548K | +9.72% |
Showing 1–20 of 1,131 records
Annual Stock Price Performance · MESA
Jan 1 → Dec 31 · 6 years2026+0.0%$21.00 → $21.00
+0.0%
2025+1621.3%$1.22 → $21.00
+1621.3%
2024+14.9%$1.01 → $1.16
+14.9%
2023-34.4%$1.54 → $1.01
-34.4%
2022-73.2%$5.70 → $1.53
-73.2%
2021-39.6%$9.27 → $5.60
-39.6%
Best Year2025 · +1621.3%
Worst Year2022 · -73.2%
Positive Years3 / 6
Avg Annual Return+248.2%
6Y Total Return+126.5%
6Y CAGR~+14.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in MESA?
If you invested $1,000 in MESA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,598
Total Return+59.8%
CAGR~+6.0% / yr
Profit+$598
Based on Aug 10, 2018 · $11.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Mesa Air Group, Inc. (MESA) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $18.78. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MESA price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MESA historical stock pricesFMP EOD datasplit-adjusted OHLCV