Skip to main content
Madison Air Solutions Corporation (MAIR)
NYSE: MAIR · Real-Time Price · USD
24.06
+0.12 (0.50%)
At close: Nov 11, 2026, 4:00 PM EST
23.99
-0.07 (-0.29%)
After-hours: Nov 11, 2026, 7:30 PM EST

Madison Air Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202624.6924.7623.5724.0624.060.50%1,784,519
Nov 10, 202624.0924.3923.1723.9423.94-2.41%1,830,717
Nov 9, 202623.6224.7123.2624.5324.536.47%1,444,927
Nov 6, 202621.9523.3320.8523.0423.047.56%3,360,348
Nov 5, 202625.0025.0621.3221.4221.42-9.28%4,515,991
Nov 4, 202625.4125.4122.9723.6123.61-5.56%5,540,341
Nov 3, 202623.6025.2223.3925.0025.007.48%2,268,185
Nov 2, 202623.7324.0222.8923.2623.260.43%2,252,597
Oct 30, 202624.4024.5022.7923.1623.16-5.70%1,827,091
Oct 29, 202623.4724.5723.1724.5624.562.85%1,453,109
Oct 28, 202623.9524.0123.4923.8823.880.55%1,804,756
Oct 27, 202623.2223.7622.9323.7523.753.62%1,471,412
Oct 26, 202622.6223.2422.2922.9222.920.70%1,663,273
Oct 23, 202622.8823.0522.1522.7622.76-1.39%2,912,532
Oct 22, 202622.7023.1721.9623.0823.08-0.60%2,893,085
Oct 21, 202623.4223.5022.9523.2223.220.13%1,882,225
Oct 20, 202622.9823.6122.8823.1923.190.04%1,808,199
Oct 19, 202623.5823.5922.9723.1823.18-0.69%1,046,462
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