XNYS
Datos históricos de Madison Air Solutions Corporation
Madison Air Solutions Corporation · MAIR
$24.22
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:52 UTC
- Variación en el periodo
- −23.72%
- Máximo
- US$44.50
- 2 de junio de 2026
- Mínimo
- US$22.91
- 15 de septiembre de 2026
- Volumen medio diario
- 2.86 M
Del 16 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.03 | 24.65 | 23.58 | 24.22 | +0.92% | 1.16 M |
| 8 oct 2026 | 23.91 | 24.13 | 23.34 | 24.00 | −0.50% | 3.21 M |
| 7 oct 2026 | 24.11 | 24.50 | 23.80 | 24.12 | −1.95% | 1.41 M |
| 6 oct 2026 | 25.05 | 25.26 | 24.50 | 24.60 | −1.48% | 1.7 M |
| 5 oct 2026 | 24.88 | 25.36 | 24.21 | 24.97 | −0.28% | 2.58 M |
| 2 oct 2026 | 24.86 | 25.20 | 24.25 | 25.04 | +3.00% | 3.27 M |
| 1 oct 2026 | 24.58 | 24.59 | 23.66 | 24.31 | −1.18% | 4.75 M |
| 30 sep 2026 | 24.88 | 25.47 | 24.58 | 24.60 | −1.17% | 3.84 M |
| 29 sep 2026 | 25.28 | 25.28 | 24.65 | 24.89 | −0.32% | 3.2 M |
| 28 sep 2026 | 24.86 | 25.07 | 24.38 | 24.97 | −0.76% | 2.19 M |
| 25 sep 2026 | 24.46 | 25.34 | 24.46 | 25.16 | +3.24% | 2.12 M |
| 24 sep 2026 | 25.05 | 25.06 | 24.14 | 24.37 | −3.52% | 2 M |
| 23 sep 2026 | 24.82 | 25.55 | 24.67 | 25.26 | +0.84% | 2.52 M |
| 22 sep 2026 | 24.80 | 25.17 | 24.28 | 25.05 | +3.81% | 2.71 M |
| 21 sep 2026 | 24.22 | 24.49 | 23.64 | 24.13 | +0.50% | 2.03 M |
| 18 sep 2026 | 23.67 | 24.03 | 23.20 | 24.01 | +1.22% | 2.34 M |
| 17 sep 2026 | 23.98 | 24.24 | 23.40 | 23.72 | +1.02% | 2.06 M |
| 16 sep 2026 | 24.22 | 24.46 | 23.20 | 23.48 | −1.76% | 2.3 M |
| 15 sep 2026 | 23.69 | 25.04 | 22.91 | 23.90 | +1.01% | 4.87 M |
| 14 sep 2026 | 24.75 | 25.51 | 23.44 | 23.66 | −6.15% | 2.84 M |
| 11 sep 2026 | 25.13 | 25.65 | 24.89 | 25.21 | +1.20% | 4.89 M |
| 10 sep 2026 | 24.61 | 25.07 | 24.34 | 24.91 | −0.64% | 1.57 M |
| 9 sep 2026 | 25.82 | 26.07 | 25.05 | 25.07 | −4.09% | 1.47 M |
| 8 sep 2026 | 26.07 | 26.45 | 25.70 | 26.14 | +0.93% | 2.18 M |
| 4 sep 2026 | 25.47 | 26.30 | 25.47 | 25.90 | +0.86% | 1.51 M |
| 3 sep 2026 | 26.00 | 26.10 | 24.93 | 25.68 | +0.04% | 1.68 M |
| 2 sep 2026 | 26.08 | 26.38 | 24.83 | 25.67 | −0.31% | 4.11 M |
| 1 sep 2026 | 25.86 | 26.55 | 25.57 | 25.75 | −2.46% | 2.19 M |
| 31 ago 2026 | 26.28 | 26.66 | 25.77 | 26.40 | +0.27% | 1.33 M |
| 28 ago 2026 | 27.36 | 27.61 | 26.11 | 26.33 | −3.09% | 1.92 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.