Madison Air Solutions Corporation (MAIR)

NYSE: MAIR · Real-Time Price · USD

43.56

+0.45 (1.04%)

At close: Jun 3, 2026, 4:00 PM EDT

43.00

-0.56 (-1.29%)

After-hours: Jun 3, 2026, 5:21 PM EDT

Madison Air Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	43.03	43.89	42.35	43.56	-	1.04%	523,579
Jun 2, 2026	43.88	44.50	42.76	43.11	43.11	-1.71%	1,083,457
Jun 1, 2026	43.45	44.17	42.21	43.86	43.86	0.90%	1,026,643
May 29, 2026	42.17	43.94	41.78	43.47	43.47	2.94%	953,297
May 28, 2026	42.18	43.47	41.46	42.23	42.23	0.09%	1,414,047
May 27, 2026	42.84	42.84	40.90	42.19	42.19	-1.52%	909,019
May 26, 2026	40.64	43.19	40.25	42.84	42.84	6.99%	1,191,150
May 22, 2026	38.86	40.79	38.60	40.04	40.04	3.28%	1,145,200
May 21, 2026	37.00	39.03	36.48	38.77	38.77	4.14%	1,419,292
May 20, 2026	39.00	39.02	37.20	37.23	37.23	-3.47%	1,146,894
May 19, 2026	37.81	39.42	37.20	38.57	38.57	0.55%	1,350,873
May 18, 2026	40.99	42.03	37.31	38.36	38.36	-6.44%	1,683,299
May 15, 2026	42.00	42.30	40.70	41.00	41.00	-3.55%	1,764,403
May 14, 2026	42.50	42.82	41.31	42.51	42.51	0.02%	2,105,193
May 13, 2026	40.98	42.83	40.15	42.50	42.50	3.48%	3,369,386
May 12, 2026	43.05	43.23	38.75	41.07	41.07	-2.40%	3,216,271
May 11, 2026	44.00	44.25	40.44	42.08	42.08	0.14%	2,814,537
May 8, 2026	42.50	42.82	41.07	42.02	42.02	-0.43%	1,219,735
May 7, 2026	40.67	42.34	40.51	42.20	42.20	6.51%	2,375,997
May 6, 2026	39.58	40.50	38.11	39.62	39.62	0.18%	1,413,995
May 5, 2026	39.15	39.95	37.90	39.55	39.55	0.43%	1,735,550
May 4, 2026	40.54	40.56	37.85	39.38	39.38	-1.97%	2,078,313
May 1, 2026	38.55	40.70	37.94	40.17	40.17	5.21%	2,698,864
Apr 30, 2026	36.16	38.31	36.14	38.18	38.18	6.06%	2,537,705
Apr 29, 2026	34.80	36.00	34.26	36.00	36.00	4.05%	2,159,138
Apr 28, 2026	34.40	34.61	33.21	34.60	34.60	0.09%	1,912,147
Apr 27, 2026	33.80	34.80	33.66	34.57	34.57	2.19%	1,291,898
Apr 24, 2026	34.00	34.48	33.83	33.83	33.83	-1.20%	1,624,423
Apr 23, 2026	34.70	35.04	33.68	34.24	34.24	-1.15%	10,733,492
Apr 22, 2026	34.07	34.91	34.07	34.64	34.64	2.49%	10,322,753
Apr 21, 2026	34.00	34.75	33.65	33.80	33.80	0.42%	4,658,113
Apr 20, 2026	32.00	34.01	32.00	33.66	33.66	3.73%	7,363,552
Apr 17, 2026	31.28	33.00	31.00	32.45	32.45	2.20%	11,235,601