Skip to main content
MAIR Group - P.J.S.C. (ADX:MAIR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.060
+0.020 (1.92%)
At close: Mar 6, 2026

MAIR Group - P.J.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.031.111.031.071.072.88%1,291,535
Mar 5, 20261.011.061.011.041.04-1.89%883,147
Mar 4, 20261.081.081.061.061.06-4.50%1,402,849
Feb 27, 20261.131.141.111.111.11-0.89%5,059,324
Feb 26, 20261.141.141.121.121.12-0.88%454,160
Feb 25, 20261.141.151.131.131.13-0.88%203,945
Feb 24, 20261.151.151.141.141.14-0.87%149,148
Feb 23, 20261.131.151.121.151.150.88%448,036
Feb 20, 20261.121.141.121.141.141.79%265,853
Feb 19, 20261.151.151.121.121.12-1.75%1,954,244
Feb 18, 20261.151.171.141.141.14-0.87%719,172
Feb 17, 20261.151.161.141.151.15-0.86%1,197,865
Feb 16, 20261.141.171.141.161.160.87%1,071,822
Feb 13, 20261.161.171.131.151.15-1.71%1,657,324
Feb 12, 20261.191.221.151.171.17-2.50%2,137,660
Feb 11, 20261.181.251.181.201.200.84%7,912,084
Feb 10, 20261.191.231.161.191.190.85%5,971,188
Feb 9, 20261.111.221.111.181.186.31%7,584,280
Feb 6, 20261.121.121.101.111.11-0.89%2,011,388
Feb 5, 20261.111.131.111.121.12-0.88%1,335,413
Feb 4, 20261.111.131.111.131.131.80%1,084,056
Feb 3, 20261.111.121.101.111.110.91%820,307
Feb 2, 20261.101.121.101.101.10-1,178,809
Jan 30, 20261.111.111.101.101.10-0.90%793,022
Jan 29, 20261.121.121.101.111.11-0.89%1,034,936
Jan 28, 20261.121.131.111.121.12-426,807
Jan 27, 20261.101.121.101.121.121.82%452,333
Jan 26, 20261.121.121.101.101.10-1.79%934,243
Jan 23, 20261.131.131.111.121.12-0.88%767,230
Jan 22, 20261.141.141.121.131.13-0.88%550,889
Jan 21, 20261.121.141.111.141.14-472,419
Jan 20, 20261.101.161.101.141.143.64%2,794,790
Jan 19, 20261.101.111.101.101.10-273,478
Jan 16, 20261.101.111.091.101.10-0.90%436,835
Jan 15, 20261.091.111.091.111.110.91%273,297
Jan 14, 20261.121.121.101.101.10-0.90%846,451
Jan 13, 20261.101.111.091.111.110.91%846,446
Jan 12, 20261.121.121.101.101.10-1.79%824,532
Jan 9, 20261.121.131.101.121.12-613,809
Jan 8, 20261.121.131.121.121.12-0.88%450,229
Jan 7, 20261.121.141.111.131.130.89%712,761
Jan 6, 20261.111.121.101.121.12-901,108
Jan 5, 20261.121.121.101.121.12-805,574
Jan 2, 20261.131.131.121.121.12-0.88%357,133
Dec 31, 20251.121.131.111.131.130.89%467,801
Dec 30, 20251.141.141.101.121.12-0.88%1,206,269
Dec 29, 20251.141.151.131.131.13-340,693
Dec 26, 20251.141.151.131.131.13-1.74%386,155
Dec 25, 20251.131.151.121.151.150.88%348,385
Dec 24, 20251.131.141.131.141.140.88%320,136
Dec 23, 20251.131.141.121.131.13-1,008,924
Dec 22, 20251.121.141.121.131.13-1,733,079
Dec 19, 20251.131.151.121.131.13-0.88%601,622
Dec 18, 20251.131.161.121.141.140.88%1,481,485
Dec 17, 20251.111.141.111.131.130.89%595,481
Dec 16, 20251.121.131.121.121.120.90%438,688
Dec 15, 20251.121.141.111.111.11-0.89%666,285
Dec 12, 20251.121.131.111.121.12-1.75%1,252,718
Dec 11, 20251.141.141.121.141.14-805,797
Dec 10, 20251.141.161.141.141.14-916,207
Dec 9, 20251.151.151.131.141.14-649,688
Dec 8, 20251.151.151.121.141.14-1.72%838,391
Dec 5, 20251.171.181.161.161.16-0.85%612,809
Dec 4, 20251.171.201.151.171.17-1,899,335
Dec 3, 20251.111.191.111.171.174.46%2,501,182
Nov 28, 20251.121.131.101.121.12-470,114
Nov 27, 20251.131.131.111.121.12-2,324,669
Nov 26, 20251.141.151.121.121.12-1.75%1,539,044
Nov 25, 20251.121.151.121.141.140.88%1,170,016
Nov 24, 20251.131.141.131.131.13-453,629
Nov 21, 20251.141.141.121.131.13-0.88%910,183
Nov 20, 20251.141.151.131.141.14-1,432,219
Nov 19, 20251.141.151.131.141.14-1,008,291
Nov 18, 20251.161.161.131.141.14-1,775,762
Nov 17, 20251.151.171.141.141.14-3.39%2,221,744
Nov 14, 20251.171.181.141.181.18-1,391,070
Nov 13, 20251.181.201.171.181.18-630,251
Nov 12, 20251.201.221.181.181.18-1.67%789,961
Nov 11, 20251.171.211.161.201.201.69%1,704,788
Nov 10, 20251.171.191.171.181.18-1,037,638
Nov 7, 20251.181.201.171.181.18-0.84%313,531
Nov 6, 20251.171.191.171.191.190.85%400,162
Nov 5, 20251.191.221.161.181.18-0.84%1,847,943
Nov 4, 20251.191.201.171.191.19-592,120
Nov 3, 20251.211.211.181.191.19-0.83%1,992,363
Oct 31, 20251.231.231.201.201.20-1.64%1,205,856
Oct 30, 20251.231.231.211.221.22-208,001
Oct 29, 20251.221.241.211.221.22-511,209
Oct 28, 20251.231.231.211.221.22-0.81%932,877
Oct 27, 20251.261.271.221.231.23-2.38%977,210
Oct 24, 20251.261.271.241.261.26-2,345,368
Oct 23, 20251.201.281.201.261.265.00%4,546,182
Oct 22, 20251.191.221.181.201.200.84%1,653,377
Oct 21, 20251.191.201.181.191.19-633,482
Oct 20, 20251.201.201.181.191.19-0.83%858,742
Oct 17, 20251.211.231.191.201.20-0.83%596,753
Oct 16, 20251.241.241.131.211.21-2.42%4,035,567
Oct 15, 20251.241.251.231.241.24-0.80%897,843
Oct 14, 20251.241.261.241.251.250.81%874,781
Oct 13, 20251.241.261.231.241.24-0.80%1,357,421