MESAMesa Air Group Inc06/13/2025
LAST:

 0.9609		CHANGE:
 0.05		OPEN:
1.0000		HIGH:
1.0100		ASK:
7.0500		VOLUME:
300,300
CHANGE(%):
4.86		PREV:
1.0100		LOW:
0.9200		BID:
6.7000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/13/251.00001.01000.92000.9609300,3000
06/12/251.00001.01000.99001.0100134,5000
06/11/251.02001.02001.00001.0100172,1000
06/10/251.02001.02001.00001.0200121,8000
06/09/251.01001.01001.00001.0100102,3000
06/06/251.00001.02000.99001.000086,3000
06/05/251.03001.03000.99021.000084,7000
06/04/251.03001.03000.99981.020061,2000
06/03/251.03001.03001.00001.020057,0000
06/02/251.00001.03961.00001.0200103,1000
FUNDAMENTALS
Sector:Consumer Services
Industry:Regional Airlines
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:0.36
PtS:0.03
EBITDA:41.50M
Shares:146.62M
Market Cap:140.88M
52wk range:0.68 - 1.89
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,407-2561.30
DJI42,198-7701.79
SP5005,977-681.13
DAX23,516-2551.07
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,893-1430.59