HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Automaker to get up to $5B in government assistance for EV battery, assembly plants

Mesa Air Group, Inc. (MESA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

0.8850

-0.0152

(-1.69%)

As of 10:11AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.8719	0.9100	0.8700	0.8850	0.8850	35,425
Apr 24, 2024	0.8900	0.9300	0.8700	0.9000	0.9000	130,800
Apr 23, 2024	0.8400	0.9300	0.8300	0.9000	0.9000	226,800
Apr 22, 2024	0.8500	0.8800	0.8100	0.8500	0.8500	144,500
Apr 19, 2024	0.8600	0.8700	0.8300	0.8500	0.8500	57,000
Apr 18, 2024	0.8300	0.8800	0.8100	0.8600	0.8600	197,400
Apr 17, 2024	0.8000	0.8300	0.7900	0.8100	0.8100	88,100
Apr 16, 2024	0.8100	0.8200	0.7700	0.8000	0.8000	100,800
Apr 15, 2024	0.8300	0.8300	0.7800	0.8100	0.8100	80,800
Apr 12, 2024	0.8000	0.8200	0.7800	0.8200	0.8200	102,600
Apr 11, 2024	0.8200	0.8400	0.8100	0.8300	0.8300	56,300
Apr 10, 2024	0.8500	0.8500	0.8000	0.8200	0.8200	161,100
Apr 09, 2024	0.8800	0.8800	0.8400	0.8500	0.8500	110,700
Apr 08, 2024	0.8600	0.8800	0.8600	0.8800	0.8800	60,600
Apr 05, 2024	0.8300	0.8700	0.8000	0.8600	0.8600	270,700
Apr 04, 2024	0.8200	0.8400	0.7700	0.8100	0.8100	192,300
Apr 03, 2024	0.8300	0.8300	0.8000	0.8100	0.8100	61,000
Apr 02, 2024	0.8200	0.8400	0.8000	0.8200	0.8200	94,700
Apr 01, 2024	0.8500	0.8900	0.8000	0.8100	0.8100	378,100
Mar 28, 2024	0.8700	0.8900	0.8400	0.8800	0.8800	91,100
Mar 27, 2024	0.8600	0.9000	0.8400	0.8700	0.8700	214,500
Mar 26, 2024	0.8400	0.8800	0.8400	0.8700	0.8700	84,300
Mar 25, 2024	0.8800	0.8800	0.8300	0.8600	0.8600	114,700
Mar 22, 2024	0.8600	0.8700	0.8300	0.8600	0.8600	57,100
Mar 21, 2024	0.8100	0.8800	0.8100	0.8600	0.8600	183,100
Mar 20, 2024	0.8100	0.8500	0.7800	0.8300	0.8300	91,400
Mar 19, 2024	0.7800	0.8300	0.7500	0.7900	0.7900	237,600
Mar 18, 2024	0.7900	0.8000	0.7600	0.7700	0.7700	157,800
Mar 15, 2024	0.7800	0.8100	0.7800	0.7900	0.7900	95,600
Mar 14, 2024	0.8100	0.8300	0.7800	0.7900	0.7900	252,800
Mar 13, 2024	0.8400	0.8500	0.8200	0.8300	0.8300	199,000
Mar 12, 2024	0.9000	0.9000	0.7500	0.8100	0.8100	622,900
Mar 11, 2024	0.8900	0.9100	0.8600	0.8700	0.8700	141,600
Mar 08, 2024	0.8800	0.8800	0.8300	0.8800	0.8800	262,700
Mar 07, 2024	0.8600	0.8900	0.8600	0.8700	0.8700	261,800
Mar 06, 2024	0.9200	0.9200	0.8500	0.8800	0.8800	257,900
Mar 05, 2024	0.9200	0.9300	0.8500	0.9100	0.9100	332,600
Mar 04, 2024	0.9300	0.9600	0.9100	0.9200	0.9200	130,400
Mar 01, 2024	0.8900	0.9600	0.8900	0.9500	0.9500	670,500
Feb 29, 2024	0.9200	0.9200	0.8800	0.8900	0.8900	295,400
Feb 28, 2024	0.9100	0.9300	0.8900	0.9000	0.9000	216,500
Feb 27, 2024	0.9000	0.9400	0.8900	0.9000	0.9000	203,600
Feb 26, 2024	0.9200	0.9500	0.9000	0.9300	0.9300	152,000
Feb 23, 2024	0.9300	0.9500	0.8900	0.9300	0.9300	196,900
Feb 22, 2024	0.9700	0.9900	0.9200	0.9300	0.9300	198,700
Feb 21, 2024	0.9600	1.0100	0.9400	0.9700	0.9700	215,900
Feb 20, 2024	1.0000	1.0000	0.9600	0.9700	0.9700	124,100
Feb 16, 2024	0.9500	1.0400	0.9200	1.0000	1.0000	640,500
Feb 15, 2024	0.9300	0.9700	0.9200	0.9600	0.9600	138,700
Feb 14, 2024	0.9100	0.9400	0.9000	0.9300	0.9300	222,000
Feb 13, 2024	0.9200	0.9500	0.9000	0.9100	0.9100	174,600
Feb 12, 2024	0.9500	0.9900	0.9300	0.9500	0.9500	291,000
Feb 09, 2024	0.9500	0.9900	0.9500	0.9500	0.9500	272,300
Feb 08, 2024	0.9800	0.9800	0.9200	0.9500	0.9500	157,300
Feb 07, 2024	0.9500	0.9900	0.9200	0.9600	0.9600	310,500
Feb 06, 2024	0.9500	0.9900	0.8800	0.9800	0.9800	270,000
Feb 05, 2024	0.9300	0.9900	0.9000	0.9500	0.9500	413,600
Feb 02, 2024	0.9000	0.9300	0.8500	0.9200	0.9200	200,000
Feb 01, 2024	0.9100	0.9300	0.8400	0.8900	0.8900	867,500
Jan 31, 2024	0.9300	0.9700	0.9000	0.9100	0.9100	407,000
Jan 30, 2024	0.9700	1.0100	0.9300	0.9300	0.9300	550,100
Jan 29, 2024	1.0000	1.0000	0.9500	1.0000	1.0000	367,900
Jan 26, 2024	1.0600	1.0900	0.9600	0.9900	0.9900	1,256,100
Jan 25, 2024	1.1400	1.1500	1.0100	1.0700	1.0700	904,700
Jan 24, 2024	1.1500	1.1500	1.0400	1.1100	1.1100	1,132,200
Jan 23, 2024	1.1600	1.2700	1.0400	1.1500	1.1500	2,865,100
Jan 22, 2024	0.9500	1.1900	0.9100	1.1600	1.1600	5,624,000
Jan 19, 2024	1.1200	1.2500	0.8800	0.9600	0.9600	62,352,900
Jan 18, 2024	0.6500	0.6700	0.6200	0.6400	0.6400	7,545,800
Jan 17, 2024	0.7300	0.7300	0.5500	0.6200	0.6200	705,000
Jan 16, 2024	0.8700	0.8800	0.7200	0.7400	0.7400	705,600
Jan 12, 2024	0.8700	0.9000	0.8300	0.8800	0.8800	221,500
Jan 11, 2024	0.8400	0.9200	0.8300	0.8700	0.8700	437,700
Jan 10, 2024	0.9700	0.9700	0.8000	0.8500	0.8500	672,100
Jan 09, 2024	0.9700	1.0600	0.9700	0.9900	0.9900	196,200
Jan 08, 2024	0.9600	1.0600	0.9600	1.0000	1.0000	283,200
Jan 05, 2024	0.9000	0.9900	0.9000	0.9600	0.9600	490,300
Jan 04, 2024	0.9000	0.9400	0.8700	0.8900	0.8900	245,100
Jan 03, 2024	1.0000	1.0000	0.8700	0.8900	0.8900	447,900
Jan 02, 2024	1.0100	1.0300	0.9500	0.9800	0.9800	342,700
Dec 29, 2023	1.0500	1.0900	1.0000	1.0100	1.0100	483,800
Dec 28, 2023	1.1000	1.1400	1.0700	1.0900	1.0900	310,600
Dec 27, 2023	1.0200	1.2000	1.0200	1.1400	1.1400	655,400
Dec 26, 2023	1.0000	1.0500	1.0000	1.0200	1.0200	251,600
Dec 22, 2023	1.0100	1.0500	0.9900	1.0100	1.0100	253,000
Dec 21, 2023	0.9900	1.0300	0.9600	1.0000	1.0000	328,700
Dec 20, 2023	0.9500	1.0400	0.9100	0.9600	0.9600	250,700
Dec 19, 2023	0.8600	0.9800	0.8600	0.9500	0.9500	373,700
Dec 18, 2023	0.9700	0.9900	0.8300	0.8400	0.8400	603,200
Dec 15, 2023	1.0000	1.0400	0.9700	0.9800	0.9800	468,000
Dec 14, 2023	1.0000	1.0900	0.8200	1.0200	1.0200	904,700
Dec 13, 2023	1.1600	1.1900	1.0600	1.1300	1.1300	525,900
Dec 12, 2023	1.1300	1.1700	1.1200	1.1700	1.1700	250,600
Dec 11, 2023	1.1400	1.2200	1.0400	1.1500	1.1500	551,700
Dec 08, 2023	1.2500	1.2800	1.1400	1.1700	1.1700	534,800
Dec 07, 2023	1.2000	1.2500	0.9500	1.2400	1.2400	940,500
Dec 06, 2023	0.9800	1.2300	0.9800	1.1600	1.1600	1,608,200
Dec 05, 2023	1.0000	1.0000	0.9200	0.9800	0.9800	239,100
Dec 04, 2023	0.8900	1.0600	0.8500	0.9900	0.9900	1,239,700
Dec 01, 2023	0.7200	0.7800	0.7100	0.7800	0.7800	259,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,715.32-158.40(-0.72%)

S&P 5005,009.45-62.18(-1.23%)

DOW37,823.94-636.98(-1.66%)

CAD/USD0.7295-0.0003(-0.04%)

CRUDE OIL82.46-0.35(-0.42%)

Bitcoin CAD87,363.46-3,169.89(-3.50%)

HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Mesa Air Group, Inc. (MESA)

S&P/TSX
21,715.32
-158.40(-0.72%)

S&P 500
5,009.45
-62.18(-1.23%)

DOW
37,823.94
-636.98(-1.66%)

CAD/USD
0.7295
-0.0003(-0.04%)

CRUDE OIL
82.46
-0.35(-0.42%)

Bitcoin CAD
87,363.46
-3,169.89(-3.50%)