Madison Air Solutions Corporation (MAIR)

NYSE: MAIR · Real-Time Price · USD

25.99

-0.26 (-0.99%)

At close: Aug 21, 2026, 4:00 PM EDT

26.20

+0.21 (0.81%)

After-hours: Aug 21, 2026, 7:30 PM EDT

Madison Air Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	26.35	26.61	25.78	25.99	25.99	-0.99%	1,450,616
Aug 20, 2026	27.79	28.24	25.84	26.25	26.25	-6.45%	5,450,243
Aug 19, 2026	28.28	28.83	27.49	28.06	28.06	2.26%	3,972,710
Aug 18, 2026	29.30	29.59	27.29	27.44	27.44	-7.20%	5,075,049
Aug 17, 2026	32.80	32.80	28.78	29.57	29.57	-5.47%	5,592,024
Aug 14, 2026	31.99	31.99	30.87	31.28	31.28	-1.14%	1,023,011
Aug 13, 2026	32.00	32.17	31.40	31.64	31.64	-0.66%	1,092,707
Aug 12, 2026	32.63	33.90	31.77	31.85	31.85	-0.09%	1,711,799
Aug 11, 2026	30.69	32.11	30.48	31.88	31.88	5.11%	1,493,044
Aug 10, 2026	31.11	31.99	30.26	30.33	30.33	-2.44%	865,030
Aug 7, 2026	31.37	31.94	30.97	31.09	31.09	-0.54%	1,431,532
Aug 6, 2026	31.16	32.12	30.69	31.26	31.26	-1.42%	946,839
Aug 5, 2026	31.44	32.15	31.00	31.71	31.71	-0.13%	986,719
Aug 4, 2026	29.97	32.53	29.79	31.75	31.75	8.81%	3,122,165
Aug 3, 2026	29.19	30.00	28.66	29.18	29.18	0.41%	1,609,436
Jul 31, 2026	29.41	30.02	28.05	29.06	29.06	-0.27%	3,127,077
Jul 30, 2026	31.20	31.20	27.38	29.14	29.14	-7.90%	9,531,870
Jul 29, 2026	32.13	32.68	30.53	31.64	31.64	-1.80%	5,088,279
Jul 28, 2026	33.88	34.19	31.51	32.22	32.22	-6.74%	5,260,476
Jul 27, 2026	34.90	35.49	33.33	34.55	34.55	-0.52%	1,193,772
Jul 24, 2026	36.16	36.91	34.73	34.73	34.73	-4.25%	1,434,771
Jul 23, 2026	35.30	36.99	35.30	36.27	36.27	1.26%	1,498,801
Jul 22, 2026	35.25	36.86	35.25	35.82	35.82	0.62%	1,902,386
Jul 21, 2026	35.07	35.78	34.13	35.60	35.60	2.95%	3,600,949
Jul 20, 2026	34.48	35.25	33.69	34.58	34.58	1.71%	2,365,325
Jul 17, 2026	33.39	34.35	33.00	34.00	34.00	-0.53%	2,511,810
Jul 16, 2026	33.90	34.36	33.09	34.18	34.18	0.74%	4,803,047
Jul 15, 2026	35.59	35.69	33.64	33.93	33.93	-3.99%	3,039,740
Jul 14, 2026	35.74	36.31	34.95	35.34	35.34	-0.03%	846,973
Jul 13, 2026	36.26	36.80	35.26	35.35	35.35	-3.44%	1,102,681
Jul 10, 2026	35.91	37.16	35.50	36.61	36.61	2.23%	1,504,056
Jul 9, 2026	34.91	36.38	34.91	35.81	35.81	4.25%	984,284
Jul 8, 2026	34.28	34.70	33.46	34.35	34.35	-1.41%	1,632,334
Jul 7, 2026	37.74	38.28	33.87	34.84	34.84	-8.10%	2,693,438
Jul 6, 2026	37.15	38.62	37.15	37.91	37.91	1.96%	1,841,107
Jul 2, 2026	37.68	37.79	36.02	37.18	37.18	-1.46%	1,884,308
Jul 1, 2026	38.72	38.72	37.31	37.73	37.73	-3.26%	5,322,389
Jun 30, 2026	37.11	39.19	36.50	39.00	39.00	4.95%	3,205,424
Jun 29, 2026	37.72	38.64	36.98	37.16	37.16	-1.14%	3,633,131
Jun 26, 2026	39.74	39.93	37.20	37.59	37.59	-6.02%	3,177,298
Jun 25, 2026	39.81	41.89	39.81	40.00	40.00	1.52%	2,113,432
Jun 24, 2026	38.27	40.48	38.27	39.40	39.40	3.52%	1,315,298
Jun 23, 2026	37.74	38.91	37.64	38.06	38.06	-1.30%	698,433
Jun 22, 2026	38.12	39.09	37.67	38.56	38.56	1.13%	953,655
Jun 18, 2026	37.79	39.00	37.77	38.13	38.13	1.84%	1,770,978
Jun 17, 2026	38.09	39.21	37.38	37.44	37.44	-1.86%	1,215,903
Jun 16, 2026	38.84	39.76	38.13	38.15	38.15	-1.93%	1,179,125
Jun 15, 2026	40.41	41.11	38.89	38.90	38.90	-0.31%	1,406,412
Jun 12, 2026	40.46	40.53	38.95	39.02	39.02	-3.08%	938,948
Jun 11, 2026	38.14	40.53	37.24	40.26	40.26	7.62%	1,392,694