Mesa Air Group Stock Price History

MESA Stock  USD 0.97  0.02  2.02%   
If you're considering investing in Mesa Stock, it is important to understand the factors that can impact its price. As of today, the current price of Mesa Air stands at 0.97, as last reported on the 19th of March, with the highest price reaching 0.99 and the lowest price hitting 0.97 during the day. Mesa Air Group has Sharpe Ratio of -0.0371, which conveys that the firm had a -0.0371 % return per unit of risk over the last 3 months. Mesa Air exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Mesa Air's Standard Deviation of 4.41, mean deviation of 3.0, and Risk Adjusted Performance of (0.02) to check out the risk estimate we provide.
  
Mesa Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0371

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsMESA

Estimated Market Risk

 4.41
  actual daily
39
61% of assets are more volatile

Expected Return

 -0.16
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average Mesa Air is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Mesa Air by adding Mesa Air to a well-diversified portfolio.

Mesa Air Stock Price History Chart

There are several ways to analyze Mesa Stock price data. The simplest method is using a basic Mesa candlestick price chart, which shows Mesa Air price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 21, 20251.38
Lowest PriceMarch 13, 20250.91

Mesa Air March 19, 2025 Stock Price Synopsis

Various analyses of Mesa Air's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Mesa Stock. It can be used to describe the percentage change in the price of Mesa Air from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Mesa Stock.
Mesa Air Price Rate Of Daily Change 0.98 
Mesa Air Price Action Indicator(0.02)
Mesa Air Price Daily Balance Of Power(1.00)

Mesa Air March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Mesa Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Mesa Air intraday prices and daily technical indicators to check the level of noise trading in Mesa Stock and then apply it to test your longer-term investment strategies against Mesa.

Mesa Stock Price History Data

The price series of Mesa Air for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 0.47 with a coefficient of variation of 11.12. The daily prices for the period are spread out with arithmetic mean of 1.19. The median price for the last 90 days is 1.23.
OpenHighLowCloseVolume
03/19/2025
 0.98  0.99  0.97  0.97 
03/18/2025 0.98  0.99  0.97  0.97  32,197 
03/17/2025 1.01  1.05  0.97  0.99  93,455 
03/14/2025 0.91  0.97  0.91  0.96  130,386 
03/13/2025 0.87  0.93  0.87  0.91  161,288 
03/12/2025 0.94  0.94  0.91  0.94  101,763 
03/11/2025 0.94  0.95  0.91  0.93  122,489 
03/10/2025 1.00  1.03  0.88  0.94  360,888 
03/07/2025 1.02  1.04  1.00  1.03  72,843 
03/06/2025 1.02  1.06  1.01  1.04  66,487 
03/05/2025 1.01  1.06  0.99  1.02  111,717 
03/04/2025 1.00  1.03  0.96  0.99  144,067 
03/03/2025 1.12  1.13  0.99  1.00  257,382 
02/28/2025 1.11  1.14  1.08  1.14  106,842 
02/27/2025 1.13  1.16  1.09  1.11  142,411 
02/26/2025 1.14  1.18  1.14  1.16  117,698 
02/25/2025 1.15  1.18  1.13  1.13  211,600 
02/24/2025 1.16  1.21  1.13  1.17  99,189 
02/21/2025 1.22  1.23  1.15  1.15  124,447 
02/20/2025 1.23  1.25  1.22  1.23  233,204 
02/19/2025 1.10  1.25  1.10  1.23  303,442 
02/18/2025 1.09  1.15  1.08  1.12  130,122 
02/14/2025 1.14  1.16  1.01  1.09  508,470 
02/13/2025 1.17  1.17  1.12  1.14  208,706 
02/12/2025 1.19  1.20  1.14  1.14  204,353 
02/11/2025 1.15  1.20  1.11  1.19  296,983 
02/10/2025 1.24  1.25  1.17  1.17  281,889 
02/07/2025 1.25  1.30  1.22  1.25  181,470 
02/06/2025 1.27  1.29  1.23  1.26  124,948 
02/05/2025 1.28  1.30  1.26  1.27  100,028 
02/04/2025 1.26  1.31  1.26  1.29  159,500 
02/03/2025 1.22  1.27  1.22  1.26  279,346 
01/31/2025 1.27  1.33  1.25  1.26  174,095 
01/30/2025 1.24  1.29  1.24  1.28  86,214 
01/29/2025 1.23  1.26  1.22  1.25  136,379 
01/28/2025 1.32  1.33  1.22  1.25  341,556 
01/27/2025 1.31  1.34  1.31  1.32  140,895 
01/24/2025 1.32  1.36  1.30  1.31  102,265 
01/23/2025 1.37  1.39  1.34  1.34  157,454 
01/22/2025 1.36  1.39  1.34  1.37  152,325 
01/21/2025 1.33  1.39  1.33  1.38  234,487 
01/17/2025 1.35  1.38  1.28  1.33  276,369 
01/16/2025 1.28  1.35  1.28  1.33  171,518 
01/15/2025 1.33  1.36  1.28  1.31  291,635 
01/14/2025 1.36  1.40  1.30  1.34  168,261 
01/13/2025 1.35  1.41  1.29  1.35  343,086 
01/10/2025 1.35  1.37  1.30  1.36  312,425 
01/08/2025 1.32  1.35  1.27  1.35  276,908 
01/07/2025 1.35  1.43  1.25  1.31  1,244,470 
01/06/2025 1.27  1.29  1.24  1.26  200,599 
01/03/2025 1.25  1.28  1.22  1.26  104,484 
01/02/2025 1.22  1.37  1.20  1.27  363,406 
12/31/2024 1.20  1.27  1.16  1.16  313,483 
12/30/2024 1.28  1.35  1.23  1.25  336,556 
12/27/2024 1.29  1.36  1.29  1.31  296,012 
12/26/2024 1.12  1.33  1.12  1.33  703,400 
12/24/2024 1.17  1.17  1.09  1.14  87,905 
12/23/2024 1.12  1.17  1.10  1.16  92,098 
12/20/2024 1.14  1.17  1.05  1.13  169,045 
12/19/2024 1.08  1.17  1.08  1.13  134,701 
12/18/2024 1.18  1.19  1.04  1.09  307,706 

About Mesa Air Stock history

Mesa Air investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Mesa is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Mesa Air Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Mesa Air stock prices may prove useful in developing a viable investing in Mesa Air
Mesa Air Group, Inc. operates as the holding company for Mesa Airlines, Inc. that provides regional air carrier services under capacity purchase agreements with the American Airlines and the United Airlines. Mesa Air Group, Inc. was founded in 1982 and is headquartered in Phoenix, Arizona. Mesa Air operates under Airlines classification in the United States and is traded on NASDAQ Exchange. It employs 2600 people.

Mesa Air Stock Technical Analysis

Mesa Air technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Mesa Air technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Mesa Air trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Transformation Now

   

Price Transformation

Use Price Transformation models to analyze the depth of different equity instruments across global markets
All  Next Launch Module

Mesa Air Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Mesa Air's price direction in advance. Along with the technical and fundamental analysis of Mesa Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Mesa to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Mesa Stock analysis

When running Mesa Air's price analysis, check to measure Mesa Air's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Mesa Air is operating at the current time. Most of Mesa Air's value examination focuses on studying past and present price action to predict the probability of Mesa Air's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Mesa Air's price. Additionally, you may evaluate how the addition of Mesa Air to your portfolios can decrease your overall portfolio volatility.
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation