RJET - MESA AIR GROUP INC
20.56
-0.990 -4.815%
Share volume: 115,716
Last Updated: 03-04-2026
Transportation/Air Transportation:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$21.55
-0.99
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $21.09 | $21.09 | $22.05 | $22.05 | $19.64 | $19.64 | $20.56 | $20.56 | 115,716 | $115,716.00 |
| 03-03-2026 | $21.04 | $21.04 | $21.84 | $21.84 | $20.64 | $20.64 | $21.55 | $21.55 | 110,875 | $110,875.00 |
| 03-02-2026 | $21.36 | $21.36 | $22.32 | $22.32 | $20.96 | $20.96 | $21.58 | $21.58 | 81,916 | $81,916.00 |
| 02-27-2026 | $21.23 | $21.23 | $22.03 | $22.03 | $21.14 | $21.14 | $21.73 | $21.73 | 58,577 | $58,577.00 |
| 02-26-2026 | $21.63 | $21.63 | $22.00 | $22.00 | $20.99 | $20.99 | $21.36 | $21.36 | 80,629 | $80,629.00 |
| 02-25-2026 | $21.25 | $21.25 | $21.80 | $21.80 | $20.86 | $20.86 | $21.49 | $21.49 | 80,106 | $80,106.00 |
| 02-24-2026 | $20.39 | $20.39 | $21.42 | $21.42 | $20.03 | $20.03 | $21.14 | $21.14 | 98,520 | $98,520.00 |
| 02-23-2026 | $19.74 | $19.74 | $20.75 | $20.75 | $19.62 | $19.62 | $20.32 | $20.32 | 68,452 | $68,452.00 |
| 02-20-2026 | $19.79 | $19.79 | $20.09 | $20.09 | $18.00 | $18.00 | $19.75 | $19.75 | 381,920 | $381,920.00 |
| 02-19-2026 | $19.99 | $19.99 | $20.26 | $20.26 | $19.13 | $19.13 | $19.80 | $19.80 | 41,343 | $41,343.00 |