Madison Air Solutions Corporation (MAIR)
NYSE: MAIR · Real-Time Price · USD
25.04
+0.73 (3.00%)
At close: Oct 2, 2026, 4:00 PM EDT
25.04
0.00 (0.00%)
After-hours: Oct 2, 2026, 6:30 PM EDT
Madison Air Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.86 | 25.20 | 24.25 | 25.04 | 25.04 | 3.00% | 3,269,161 |
| Oct 1, 2026 | 24.58 | 24.59 | 23.66 | 24.31 | 24.31 | -1.18% | 4,075,321 |
| Sep 30, 2026 | 24.88 | 25.47 | 24.58 | 24.60 | 24.60 | -1.17% | 3,836,712 |
| Sep 29, 2026 | 25.28 | 25.28 | 24.65 | 24.89 | 24.89 | -0.32% | 3,195,466 |
| Sep 28, 2026 | 24.86 | 25.07 | 24.38 | 24.97 | 24.97 | -0.76% | 2,194,854 |
| Sep 25, 2026 | 24.46 | 25.34 | 24.46 | 25.16 | 25.16 | 3.24% | 2,119,489 |
| Sep 24, 2026 | 25.05 | 25.06 | 24.14 | 24.37 | 24.37 | -3.52% | 1,998,344 |
| Sep 23, 2026 | 24.82 | 25.55 | 24.67 | 25.26 | 25.26 | 0.84% | 2,523,114 |
| Sep 22, 2026 | 24.80 | 25.17 | 24.28 | 25.05 | 25.05 | 3.81% | 2,712,514 |
| Sep 21, 2026 | 24.22 | 24.49 | 23.64 | 24.13 | 24.13 | 0.50% | 2,027,608 |
| Sep 18, 2026 | 23.67 | 24.03 | 23.20 | 24.01 | 24.01 | 1.22% | 2,325,799 |
| Sep 17, 2026 | 23.98 | 24.24 | 23.40 | 23.72 | 23.72 | 1.02% | 2,057,426 |
| Sep 16, 2026 | 24.22 | 24.46 | 23.20 | 23.48 | 23.48 | -1.76% | 2,302,419 |
| Sep 15, 2026 | 23.69 | 25.04 | 22.91 | 23.90 | 23.90 | 1.01% | 4,869,305 |
| Sep 14, 2026 | 24.75 | 25.51 | 23.44 | 23.66 | 23.66 | -6.15% | 2,833,247 |
| Sep 11, 2026 | 25.13 | 25.65 | 24.89 | 25.21 | 25.21 | 1.20% | 4,885,242 |
| Sep 10, 2026 | 24.61 | 25.07 | 24.34 | 24.91 | 24.91 | -0.64% | 1,568,271 |
| Sep 9, 2026 | 25.82 | 26.07 | 25.05 | 25.07 | 25.07 | -4.09% | 1,470,563 |
| Sep 8, 2026 | 26.07 | 26.45 | 25.70 | 26.14 | 26.14 | 0.93% | 2,174,062 |
| Sep 4, 2026 | 25.47 | 26.30 | 25.47 | 25.90 | 25.90 | 0.86% | 1,511,401 |
| Sep 3, 2026 | 26.00 | 26.10 | 24.93 | 25.68 | 25.68 | 0.04% | 1,676,550 |
| Sep 2, 2026 | 26.08 | 26.38 | 24.83 | 25.67 | 25.67 | -0.31% | 4,111,125 |
| Sep 1, 2026 | 25.86 | 26.55 | 25.57 | 25.75 | 25.75 | -2.46% | 2,190,065 |
| Aug 31, 2026 | 26.28 | 26.66 | 25.77 | 26.40 | 26.40 | 0.27% | 1,334,337 |
| Aug 28, 2026 | 27.36 | 27.61 | 26.11 | 26.33 | 26.33 | -3.09% | 1,918,999 |
| Aug 27, 2026 | 28.76 | 28.90 | 27.16 | 27.17 | 27.17 | -4.70% | 2,726,519 |
| Aug 26, 2026 | 27.59 | 28.51 | 27.37 | 28.51 | 28.51 | 1.86% | 6,149,687 |
| Aug 25, 2026 | 27.81 | 29.60 | 27.11 | 27.99 | 27.99 | 12.09% | 7,452,683 |
| Aug 24, 2026 | 26.04 | 26.37 | 24.75 | 24.97 | 24.97 | -3.92% | 1,056,878 |
| Aug 21, 2026 | 26.35 | 26.61 | 25.78 | 25.99 | 25.99 | -0.99% | 1,451,721 |
| Aug 20, 2026 | 27.79 | 28.24 | 25.84 | 26.25 | 26.25 | -6.45% | 5,454,073 |
| Aug 19, 2026 | 28.28 | 28.83 | 27.49 | 28.06 | 28.06 | 2.26% | 3,973,540 |
| Aug 18, 2026 | 29.30 | 29.59 | 27.29 | 27.44 | 27.44 | -7.20% | 5,083,780 |
| Aug 17, 2026 | 32.80 | 32.80 | 28.78 | 29.57 | 29.57 | -5.47% | 5,593,514 |
| Aug 14, 2026 | 31.99 | 31.99 | 30.87 | 31.28 | 31.28 | -1.14% | 1,024,240 |
| Aug 13, 2026 | 32.00 | 32.17 | 31.40 | 31.64 | 31.64 | -0.66% | 1,104,905 |
| Aug 12, 2026 | 32.63 | 33.90 | 31.77 | 31.85 | 31.85 | -0.09% | 1,714,524 |
| Aug 11, 2026 | 30.69 | 32.11 | 30.48 | 31.88 | 31.88 | 5.11% | 1,497,157 |
| Aug 10, 2026 | 31.11 | 31.99 | 30.26 | 30.33 | 30.33 | -2.44% | 888,118 |
| Aug 7, 2026 | 31.37 | 31.94 | 30.97 | 31.09 | 31.09 | -0.54% | 1,431,542 |
| Aug 6, 2026 | 31.16 | 32.12 | 30.69 | 31.26 | 31.26 | -1.42% | 1,017,330 |
| Aug 5, 2026 | 31.44 | 32.15 | 31.00 | 31.71 | 31.71 | -0.13% | 986,778 |
| Aug 4, 2026 | 29.97 | 32.53 | 29.79 | 31.75 | 31.75 | 8.81% | 3,238,647 |
| Aug 3, 2026 | 29.19 | 30.00 | 28.66 | 29.18 | 29.18 | 0.41% | 1,609,440 |
| Jul 31, 2026 | 29.41 | 30.02 | 28.05 | 29.06 | 29.06 | -0.27% | 3,127,792 |
| Jul 30, 2026 | 31.20 | 31.20 | 27.38 | 29.14 | 29.14 | -7.90% | 9,568,409 |
| Jul 29, 2026 | 32.13 | 32.68 | 30.53 | 31.64 | 31.64 | -1.80% | 5,109,256 |
| Jul 28, 2026 | 33.88 | 34.19 | 31.51 | 32.22 | 32.22 | -6.74% | 5,300,403 |
| Jul 27, 2026 | 34.90 | 35.49 | 33.33 | 34.55 | 34.55 | -0.52% | 1,237,804 |
| Jul 24, 2026 | 36.16 | 36.91 | 34.73 | 34.73 | 34.73 | -4.25% | 1,462,506 |