MAIR Group - P.J.S.C. (ADX:MAIR)
 1.220
 0.00 (0.00%)
  At close: Oct 30, 2025
MAIR Group - P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 208,001 | 
| Oct 29, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 511,209 | 
| Oct 28, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 932,877 | 
| Oct 27, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 977,210 | 
| Oct 24, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 2,345,368 | 
| Oct 23, 2025 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 5.00% | 4,546,182 | 
| Oct 22, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 1,653,377 | 
| Oct 21, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 633,482 | 
| Oct 20, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 858,742 | 
| Oct 17, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 596,753 | 
| Oct 16, 2025 | 1.24 | 1.24 | 1.13 | 1.21 | 1.21 | -2.42% | 4,035,567 | 
| Oct 15, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 897,843 | 
| Oct 14, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 874,781 | 
| Oct 13, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 1,357,421 | 
| Oct 10, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 76,674 | 
| Oct 9, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 932,087 | 
| Oct 8, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 3,094,142 | 
| Oct 7, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 1,799,792 | 
| Oct 6, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 694,693 | 
| Oct 3, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 314,675 | 
| Oct 2, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 880,067 | 
| Oct 1, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,855,444 | 
| Sep 30, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 1,170,776 | 
| Sep 29, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 545,054 | 
| Sep 26, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 442,542 | 
| Sep 25, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 803,225 | 
| Sep 24, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 1,401,356 | 
| Sep 23, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 1,169,329 | 
| Sep 22, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 1,077,268 | 
| Sep 19, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 2,665,855 | 
| Sep 18, 2025 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 3.94% | 1,877,307 | 
| Sep 17, 2025 | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 4,378,560 | 
| Sep 16, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 568,690 | 
| Sep 15, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 1,044,672 | 
| Sep 12, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | - | 913,751 | 
| Sep 11, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 542,977 | 
| Sep 10, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 357,661 | 
| Sep 9, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 977,301 | 
| Sep 8, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 1,005,340 | 
| Sep 4, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 371,034 | 
| Sep 3, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 905,573 | 
| Sep 2, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 1,047,317 | 
| Sep 1, 2025 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 2.29% | 1,669,642 | 
| Aug 29, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 308,674 | 
| Aug 28, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 1,213,414 | 
| Aug 27, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 487,577 | 
| Aug 26, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 1,287,493 | 
| Aug 25, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 1,947,742 | 
| Aug 22, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 1,126,352 | 
| Aug 21, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 1,329,429 |