Skip to main content
logo
Madison Air Solutions Corporation (MAIR)
NYSE: MAIR · Real-Time Price · USD
23.08
-0.14 (-0.60%)
At close: Oct 22, 2026, 4:00 PM EDT
23.08
0.00 (0.00%)
After-hours: Oct 22, 2026, 7:30 PM EDT

Madison Air Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202622.7023.1721.9623.0823.08-0.60%2,893,082
Oct 21, 202623.4223.5022.9523.2223.220.13%1,882,221
Oct 20, 202622.9823.6122.8823.1923.190.04%1,807,791
Oct 19, 202623.5823.5922.9723.1823.18-0.69%1,046,443
Oct 16, 202623.3823.5822.8523.3423.34-0.55%1,426,391
Oct 15, 202622.9923.5322.1323.4723.470.82%2,721,280
Oct 14, 202623.7724.0623.1223.2823.28-3.32%1,837,611
Oct 13, 202623.2024.1522.8024.0824.083.39%2,696,423
Oct 12, 202623.8924.2323.2723.2923.29-3.84%1,852,179
Oct 9, 202624.0324.6523.5824.2224.220.92%1,158,769
Oct 8, 202623.9124.1323.3424.0024.00-0.50%3,211,436
Oct 7, 202624.1124.5023.8024.1224.12-1.95%1,413,512
Oct 6, 202625.0525.2624.5024.6024.60-1.48%1,702,519
Oct 5, 202624.8825.3624.2124.9724.97-0.28%2,579,983
Oct 2, 202624.8625.2024.2525.0425.043.00%3,269,161
Oct 1, 202624.5824.5923.6624.3124.31-1.18%4,075,321
Sep 30, 202624.8825.4724.5824.6024.60-1.17%3,836,712
Sep 29, 202625.2825.2824.6524.8924.89-0.32%3,195,466
Sep 28, 202624.8625.0724.3824.9724.97-0.76%2,194,854
Sep 25, 202624.4625.3424.4625.1625.163.24%2,119,489
Sep 24, 202625.0525.0624.1424.3724.37-3.52%1,998,344
Sep 23, 202624.8225.5524.6725.2625.260.84%2,523,114
Sep 22, 202624.8025.1724.2825.0525.053.81%2,712,514
Sep 21, 202624.2224.4923.6424.1324.130.50%2,027,608
Sep 18, 202623.6724.0323.2024.0124.011.22%2,325,799
Sep 17, 202623.9824.2423.4023.7223.721.02%2,057,426
Sep 16, 202624.2224.4623.2023.4823.48-1.76%2,302,419
Sep 15, 202623.6925.0422.9123.9023.901.01%4,869,305
Sep 14, 202624.7525.5123.4423.6623.66-6.15%2,833,247
Sep 11, 202625.1325.6524.8925.2125.211.20%4,885,242
Sep 10, 202624.6125.0724.3424.9124.91-0.64%1,568,271
Sep 9, 202625.8226.0725.0525.0725.07-4.09%1,470,563
Sep 8, 202626.0726.4525.7026.1426.140.93%2,174,062
Sep 4, 202625.4726.3025.4725.9025.900.86%1,511,401
Sep 3, 202626.0026.1024.9325.6825.680.04%1,676,550
Sep 2, 202626.0826.3824.8325.6725.67-0.31%4,111,125
Sep 1, 202625.8626.5525.5725.7525.75-2.46%2,190,065
Aug 31, 202626.2826.6625.7726.4026.400.27%1,334,337
Aug 28, 202627.3627.6126.1126.3326.33-3.09%1,918,999
Aug 27, 202628.7628.9027.1627.1727.17-4.70%2,726,519
Aug 26, 202627.5928.5127.3728.5128.511.86%6,149,687
Aug 25, 202627.8129.6027.1127.9927.9912.09%7,452,683
Aug 24, 202626.0426.3724.7524.9724.97-3.92%1,056,878
Aug 21, 202626.3526.6125.7825.9925.99-0.99%1,451,721
Aug 20, 202627.7928.2425.8426.2526.25-6.45%5,454,073
Aug 19, 202628.2828.8327.4928.0628.062.26%3,973,540
Aug 18, 202629.3029.5927.2927.4427.44-7.20%5,083,780
Aug 17, 202632.8032.8028.7829.5729.57-5.47%5,593,514
Aug 14, 202631.9931.9930.8731.2831.28-1.14%1,024,240
Aug 13, 202632.0032.1731.4031.6431.64-0.66%1,104,905