Madison Air Solutions Corporation (MAIR)

NYSE: MAIR · Real-Time Price · USD

42.51

+0.01 (0.02%)

At close: May 14, 2026, 4:00 PM EDT

42.64

+0.13 (0.31%)

After-hours: May 14, 2026, 4:58 PM EDT

Madison Air Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	42.50	42.82	41.31	42.51	-	0.02%	2,104,159
May 13, 2026	40.98	42.83	40.15	42.50	42.50	3.48%	3,366,064
May 12, 2026	43.05	43.23	38.75	41.07	41.07	-2.40%	3,213,948
May 11, 2026	44.00	44.25	40.44	42.08	42.08	0.14%	2,805,106
May 8, 2026	42.50	42.82	41.07	42.02	42.02	-0.43%	1,219,148
May 7, 2026	40.67	42.34	40.51	42.20	42.20	6.51%	2,364,036
May 6, 2026	39.58	40.50	38.11	39.62	39.62	0.18%	1,412,420
May 5, 2026	39.15	39.95	37.90	39.55	39.55	0.43%	1,734,018
May 4, 2026	40.54	40.56	37.85	39.38	39.38	-1.97%	2,075,907
May 1, 2026	38.55	40.70	37.94	40.17	40.17	5.21%	2,695,205
Apr 30, 2026	36.16	38.31	36.14	38.18	38.18	6.06%	2,528,982
Apr 29, 2026	34.80	36.00	34.26	36.00	36.00	4.05%	2,155,473
Apr 28, 2026	34.40	34.61	33.21	34.60	34.60	0.09%	1,910,735
Apr 27, 2026	33.80	34.80	33.66	34.57	34.57	2.19%	1,289,573
Apr 24, 2026	34.00	34.48	33.83	33.83	33.83	-1.20%	1,622,392
Apr 23, 2026	34.70	35.04	33.68	34.24	34.24	-1.15%	10,731,323
Apr 22, 2026	34.07	34.91	34.07	34.64	34.64	2.49%	10,320,853
Apr 21, 2026	34.00	34.75	33.65	33.80	33.80	0.42%	4,653,792
Apr 20, 2026	32.00	34.01	32.00	33.66	33.66	3.73%	7,354,691
Apr 17, 2026	31.28	33.00	31.00	32.45	32.45	2.20%	11,219,678