Madison Air Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	40.40	40.64	37.36	37.41	37.41	-7.77%	981,016
Jun 9, 2026	39.49	40.82	38.33	40.56	40.56	2.45%	1,080,146
Jun 8, 2026	40.77	40.94	39.31	39.59	39.59	-1.37%	986,039
Jun 5, 2026	42.82	42.82	39.14	40.14	40.14	-7.51%	1,168,811
Jun 4, 2026	43.50	44.15	42.81	43.40	43.40	-0.37%	1,561,667
Jun 3, 2026	43.03	43.89	42.35	43.56	43.56	1.04%	523,574
Jun 2, 2026	43.88	44.50	42.76	43.11	43.11	-1.71%	1,083,457
Jun 1, 2026	43.45	44.17	42.21	43.86	43.86	0.90%	1,026,643
May 29, 2026	42.17	43.94	41.78	43.47	43.47	2.94%	953,297
May 28, 2026	42.18	43.47	41.46	42.23	42.23	0.09%	1,414,047
May 27, 2026	42.84	42.84	40.90	42.19	42.19	-1.52%	909,019
May 26, 2026	40.64	43.19	40.25	42.84	42.84	6.99%	1,191,150
May 22, 2026	38.86	40.79	38.60	40.04	40.04	3.28%	1,145,200
May 21, 2026	37.00	39.03	36.48	38.77	38.77	4.14%	1,419,292
May 20, 2026	39.00	39.02	37.20	37.23	37.23	-3.47%	1,146,894