USD
Datos históricos de Mesa Air Group, Inc.
Mesa Air Group, Inc. · MESA
$1.40
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:17 UTC
- Variación en el periodo
- −1.41%
- Máximo
- US$25.80
- 11 de noviembre de 2025
- Mínimo
- US$18.84
- 3 de noviembre de 2025
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 24 de noviembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 24 nov 2025 | 20.70 | 22.11 | 20.25 | 21.00 | +0.72% | 17,784.2 |
| 21 nov 2025 | 22.50 | 22.65 | 19.65 | 20.85 | −7.95% | 33,553.933 |
| 20 nov 2025 | 23.40 | 24.19 | 22.50 | 22.65 | −3.82% | 8,637.8 |
| 19 nov 2025 | 24.45 | 24.53 | 22.88 | 23.55 | −1.87% | 8,727.267 |
| 18 nov 2025 | 24.75 | 24.90 | 23.85 | 24.00 | −4.19% | 12,670.267 |
| 17 nov 2025 | 24.45 | 25.35 | 24.15 | 25.05 | +4.38% | 15,868.6 |
| 14 nov 2025 | 23.10 | 24.30 | 22.65 | 24.00 | +3.23% | 17,754.067 |
| 13 nov 2025 | 25.20 | 25.20 | 21.15 | 23.25 | −6.63% | 17,341.467 |
| 12 nov 2025 | 25.20 | 25.66 | 24.45 | 24.90 | −1.78% | 9,312.6 |
| 11 nov 2025 | 23.70 | 25.80 | 23.40 | 25.35 | +6.96% | 15,396.067 |
| 10 nov 2025 | 21.60 | 24.75 | 21.53 | 23.70 | +8.97% | 36,551.333 |
| 7 nov 2025 | 20.85 | 21.90 | 20.40 | 21.75 | +2.84% | 9,133.8 |
| 6 nov 2025 | 21.00 | 21.83 | 20.51 | 21.15 | +0.71% | 6,156.133 |
| 5 nov 2025 | 20.10 | 21.00 | 19.80 | 21.00 | +6.06% | 5,624.333 |
| 4 nov 2025 | 19.80 | 19.80 | 19.05 | 19.80 | −0.75% | 12,987.2 |
| 3 nov 2025 | 20.85 | 21.72 | 18.84 | 19.95 | −4.32% | 19,576.533 |
| 31 oct 2025 | 21.00 | 21.00 | 19.73 | 20.85 | +4.12% | 8,185.933 |
| 30 oct 2025 | 20.25 | 20.40 | 19.80 | 20.03 | −1.84% | 4,536.8 |
| 29 oct 2025 | 21.45 | 21.45 | 20.33 | 20.40 | −5.56% | 13,687.267 |
| 28 oct 2025 | 21.60 | 22.20 | 21.30 | 21.60 | 0.00% | 5,650.867 |
| 27 oct 2025 | 21.90 | 22.05 | 21.30 | 21.60 | −0.69% | 3,505.867 |
| 24 oct 2025 | 22.05 | 22.35 | 21.49 | 21.75 | −1.36% | 6,130 |
| 23 oct 2025 | 21.90 | 22.05 | 21.30 | 22.05 | +1.38% | 8,320.8 |
| 22 oct 2025 | 22.20 | 22.20 | 21.30 | 21.75 | −0.68% | 7,171.133 |
| 21 oct 2025 | 21.75 | 22.05 | 21.60 | 21.90 | +1.39% | 13,001.2 |
| 20 oct 2025 | 21.15 | 21.60 | 21.15 | 21.60 | +4.35% | 5,333.533 |
| 17 oct 2025 | 21.15 | 21.15 | 20.70 | 20.70 | −2.82% | 4,426.733 |
| 16 oct 2025 | 22.35 | 22.35 | 21.00 | 21.30 | −1.39% | 8,245.867 |
| 15 oct 2025 | 22.05 | 22.35 | 21.45 | 21.60 | −1.37% | 8,018.267 |
| 14 oct 2025 | 21.15 | 22.35 | 20.85 | 21.90 | +2.82% | 12,308.867 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.