RJET - MESA AIR GROUP INC
20.43
-1.560 -7.636%
Share volume: 98,664
Last Updated: 04-21-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$21.99
-1.56
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $21.82 | $21.82 | $22.08 | $22.08 | $20.25 | $20.25 | $20.43 | $20.43 | 98,664 | $98,664.00 |
| 04-20-2026 | $20.98 | $20.98 | $22.22 | $22.22 | $20.98 | $20.98 | $21.99 | $21.99 | 147,119 | $147,119.00 |
| 04-17-2026 | $20.40 | $20.40 | $21.20 | $21.20 | $20.30 | $20.30 | $21.05 | $21.05 | 149,569 | $149,569.00 |
| 04-16-2026 | $19.95 | $19.95 | $20.19 | $20.19 | $19.30 | $19.30 | $20.10 | $20.10 | 104,801 | $104,801.00 |
| 04-15-2026 | $19.74 | $19.74 | $20.20 | $20.20 | $19.43 | $19.43 | $19.86 | $19.86 | 78,390 | $78,390.00 |
| 04-14-2026 | $19.54 | $19.54 | $19.90 | $19.90 | $19.06 | $19.06 | $19.47 | $19.47 | 82,347 | $82,347.00 |
| 04-13-2026 | $20.02 | $20.02 | $20.02 | $20.02 | $18.83 | $18.83 | $19.44 | $19.44 | 105,294 | $105,294.00 |
| 04-10-2026 | $19.94 | $19.94 | $20.44 | $20.44 | $19.64 | $19.64 | $19.79 | $19.79 | 110,304 | $110,304.00 |
| 04-09-2026 | $19.28 | $19.28 | $20.51 | $20.51 | $19.23 | $19.23 | $19.99 | $19.99 | 118,367 | $118,367.00 |
| 04-08-2026 | $18.85 | $18.85 | $20.12 | $20.12 | $18.72 | $18.72 | $19.57 | $19.57 | 173,783 | $173,783.00 |