Mesa Air Group Stock Price History
| MESA Stock | USD 1.08 0.01 0.93% |
Below is the normalized historical share price chart for Mesa Air Group extending back to August 10, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Mesa Air stands at 1.08, as last reported on the 10th of August, with the highest price reaching 1.10 and the lowest price hitting 1.07 during the day.
If you're considering investing in Mesa Stock, it is important to understand the factors that can impact its price. At this point, Mesa Air is very risky. Mesa Air Group has Sharpe Ratio of 0.0689, which conveys that the firm had a 0.0689 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Mesa Air, which you can use to evaluate the volatility of the firm. Please verify Mesa Air's Downside Deviation of 2.52, mean deviation of 1.87, and Risk Adjusted Performance of 0.0436 to check out if the risk estimate we provide is consistent with the expected return of 0.17%. At present, Mesa Air's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation To Revenue is expected to grow to 0, whereas Common Stock Shares Outstanding is forecasted to decline to about 34.1 M. . At present, Mesa Air's Price To Operating Cash Flows Ratio is projected to drop slightly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 3.38, whereas Price To Sales Ratio is forecasted to decline to 0.11. Mesa Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of August 2018 | 200 Day MA 1.0556 | 50 Day MA 1.0262 | Beta 3.055 |
Sharpe Ratio = 0.0689
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | MESA | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.42 actual daily | 21 79% of assets are more volatile |
Expected Return
| 0.17 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.07 actual daily | 5 95% of assets perform better |
Based on monthly moving average Mesa Air is performing at about 5% of its full potential. 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 it to a well-diversified portfolio.
Price Book 0.3285 | Enterprise Value Ebitda (29.13) | Price Sales 0.1066 | Shares Float 29.7 M | Wall Street Target Price 2 |
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 Price | July 18, 2025 | 1.19 |
| Lowest Price | July 8, 2025 | 0.91 |
Mesa Air August 10, 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 | 1.01 | |
| Mesa Air Price Daily Balance Of Power | 0.33 |
Mesa Air August 10, 2025 Stock Price Analysis
Mesa Stock Price History Data
The price series of Mesa Air for the period between Mon, May 12, 2025 and Sun, Aug 10, 2025 has a statistical range of 0.28 with a coefficient of variation of 7.08. The daily prices for the period are spread out with arithmetic mean of 1.02. The median price for the last 90 days is 1.02.| Open | High | Low | Close | Volume | ||
08/10/2025 | 1.09 | 1.10 | 1.07 | 1.08 | ||
08/08/2025 | 1.09 | 1.10 | 1.07 | 1.08 | 51,263 | |
08/07/2025 | 1.10 | 1.10 | 1.05 | 1.07 | 56,275 | |
08/06/2025 | 1.09 | 1.09 | 1.06 | 1.07 | 25,494 | |
08/05/2025 | 1.07 | 1.09 | 1.03 | 1.08 | 62,267 | |
| 08/04/2025 | 1.10 | 1.10 | 1.05 | 1.07 | 31,147 | |
| 08/01/2025 | 1.09 | 1.12 | 1.05 | 1.08 | 160,422 | |
07/31/2025 | 1.10 | 1.11 | 1.07 | 1.11 | 69,617 | |
07/30/2025 | 1.12 | 1.14 | 1.08 | 1.09 | 50,741 | |
07/29/2025 | 1.16 | 1.18 | 1.11 | 1.11 | 78,965 | |
| 07/28/2025 | 1.15 | 1.17 | 1.15 | 1.16 | 48,252 | |
07/25/2025 | 1.16 | 1.20 | 1.15 | 1.17 | 105,844 | |
07/24/2025 | 1.16 | 1.19 | 1.16 | 1.17 | 153,210 | |
| 07/23/2025 | 1.17 | 1.19 | 1.14 | 1.18 | 93,797 | |
07/22/2025 | 1.14 | 1.17 | 1.12 | 1.16 | 106,701 | |
| 07/21/2025 | 1.18 | 1.20 | 1.12 | 1.15 | 159,633 | |
07/18/2025 | 1.11 | 1.19 | 1.11 | 1.19 | 258,624 | |
| 07/17/2025 | 1.05 | 1.11 | 1.04 | 1.10 | 188,998 | |
07/16/2025 | 1.05 | 1.06 | 1.01 | 1.05 | 44,289 | |
07/15/2025 | 1.06 | 1.07 | 1.01 | 1.05 | 199,578 | |
07/14/2025 | 1.04 | 1.05 | 1.00 | 1.05 | 212,434 | |
07/11/2025 | 1.00 | 1.03 | 0.97 | 1.02 | 94,896 | |
07/10/2025 | 0.96 | 1.00 | 0.96 | 1.00 | 126,404 | |
07/09/2025 | 0.92 | 0.96 | 0.91 | 0.96 | 161,611 | |
07/08/2025 | 0.91 | 0.93 | 0.90 | 0.91 | 91,739 | |
07/07/2025 | 0.93 | 0.93 | 0.90 | 0.92 | 126,745 | |
07/03/2025 | 0.93 | 0.93 | 0.92 | 0.93 | 45,072 | |
07/02/2025 | 0.91 | 0.93 | 0.91 | 0.93 | 188,593 | |
07/01/2025 | 0.93 | 0.93 | 0.92 | 0.92 | 52,680 | |
06/30/2025 | 0.95 | 0.95 | 0.93 | 0.93 | 94,188 | |
| 06/27/2025 | 0.92 | 0.97 | 0.91 | 0.96 | 142,774 | |
06/26/2025 | 0.93 | 0.94 | 0.91 | 0.94 | 108,883 | |
06/25/2025 | 0.95 | 0.95 | 0.93 | 0.93 | 71,238 | |
06/24/2025 | 0.93 | 0.95 | 0.92 | 0.95 | 74,189 | |
06/23/2025 | 0.95 | 0.95 | 0.92 | 0.92 | 172,163 | |
06/20/2025 | 0.94 | 0.97 | 0.91 | 0.95 | 161,730 | |
| 06/18/2025 | 0.93 | 0.97 | 0.90 | 0.95 | 68,517 | |
06/17/2025 | 0.96 | 0.97 | 0.90 | 0.92 | 217,238 | |
06/16/2025 | 0.95 | 1.00 | 0.94 | 0.95 | 93,591 | |
06/13/2025 | 1.00 | 1.01 | 0.92 | 0.96 | 300,395 | |
06/12/2025 | 1.00 | 1.01 | 0.99 | 1.01 | 134,542 | |
06/11/2025 | 1.02 | 1.02 | 1.00 | 1.01 | 172,111 | |
06/10/2025 | 1.02 | 1.02 | 1.00 | 1.02 | 121,825 | |
06/09/2025 | 1.01 | 1.01 | 1.00 | 1.01 | 102,320 | |
06/06/2025 | 1.00 | 1.02 | 0.99 | 1.00 | 86,376 | |
06/05/2025 | 1.03 | 1.03 | 0.99 | 1.00 | 84,739 | |
06/04/2025 | 1.03 | 1.03 | 1.00 | 1.02 | 61,210 | |
06/03/2025 | 1.03 | 1.03 | 1.00 | 1.02 | 57,023 | |
| 06/02/2025 | 1.00 | 1.04 | 1.00 | 1.02 | 103,145 | |
| 05/30/2025 | 1.04 | 1.04 | 1.00 | 1.02 | 267,896 | |
05/29/2025 | 1.04 | 1.05 | 1.01 | 1.04 | 59,217 | |
05/28/2025 | 1.02 | 1.04 | 1.02 | 1.04 | 33,525 | |
05/27/2025 | 1.05 | 1.05 | 1.00 | 1.02 | 106,506 | |
05/23/2025 | 1.05 | 1.06 | 1.00 | 1.04 | 107,796 | |
05/22/2025 | 1.02 | 1.06 | 1.02 | 1.06 | 82,235 | |
| 05/21/2025 | 1.03 | 1.06 | 1.03 | 1.03 | 141,294 | |
05/20/2025 | 1.04 | 1.05 | 1.01 | 1.03 | 93,355 | |
| 05/19/2025 | 1.02 | 1.06 | 1.02 | 1.03 | 63,051 | |
05/16/2025 | 1.03 | 1.08 | 1.02 | 1.06 | 139,671 | |
05/15/2025 | 0.98 | 1.03 | 0.98 | 1.02 | 177,093 | |
05/14/2025 | 1.01 | 1.01 | 0.98 | 0.99 | 138,536 |
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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 47.5 M | 34.1 M | |
| Net Loss | -164.4 M | -156.2 M |
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.
Did you try this?
Run Fundamental Analysis Now
Fundamental AnalysisView fundamental data based on most recent published financial statements |
| 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.
| Risk Adjusted Performance | 0.0436 | |||
| Jensen Alpha | 0.0395 | |||
| Total Risk Alpha | (0.25) | |||
| Sortino Ratio | (0) | |||
| Treynor Ratio | 0.1787 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings |