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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mesa · 日线历史（复权）· FMP · 截至 2026年1月6日
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
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat 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.
关于价格历史与 OHLCV 数据
Mesa Air Group, Inc.（MESA）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MESA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MESA 历史股价FMP 日线复权 OHLCV