NYSE : MAIR
Madison Air Solutions Corporation — Price history
Industrials · Building Products & Equipment · United States
Last price 24.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Madison Air Solutions Corporation (MAIR) closed at 23.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.4 | 24.5 | 22.79 | 23.16 | 1,827,091 | -5.70% |
| 2026-10-29 | 23.47 | 24.565 | 23.173 | 24.56 | 1,453,109 | +2.85% |
| 2026-10-28 | 23.95 | 24.01 | 23.485 | 23.88 | 1,804,756 | +0.55% |
| 2026-10-27 | 23.22 | 23.76 | 22.93 | 23.75 | 1,471,412 | +3.62% |
| 2026-10-26 | 22.62 | 23.24 | 22.29 | 22.92 | 1,663,273 | +0.70% |
| 2026-10-23 | 22.88 | 23.05 | 22.15 | 22.76 | 2,912,532 | -1.39% |
| 2026-10-22 | 22.7 | 23.17 | 21.96 | 23.08 | 2,893,085 | -0.60% |
| 2026-10-21 | 23.42 | 23.5 | 22.95 | 23.22 | 1,882,225 | +0.13% |
| 2026-10-20 | 22.98 | 23.61 | 22.88 | 23.19 | 1,808,199 | +0.04% |
| 2026-10-19 | 23.58 | 23.585 | 22.965 | 23.18 | 1,046,462 | -0.69% |
| 2026-10-16 | 23.38 | 23.58 | 22.85 | 23.34 | 1,426,391 | -0.55% |
| 2026-10-15 | 22.99 | 23.53 | 22.13 | 23.47 | 2,721,280 | +0.82% |
| 2026-10-14 | 23.77 | 24.06 | 23.12 | 23.28 | 1,837,611 | -3.32% |
| 2026-10-13 | 23.2 | 24.15 | 22.8 | 24.08 | 2,696,423 | +3.39% |
| 2026-10-12 | 23.89 | 24.225 | 23.27 | 23.29 | 1,852,179 | -3.84% |
| 2026-10-09 | 24.03 | 24.65 | 23.576 | 24.22 | 1,158,769 | +0.92% |
| 2026-10-08 | 23.91 | 24.13 | 23.34 | 24 | 3,211,436 | -0.50% |
| 2026-10-07 | 24.11 | 24.5 | 23.803 | 24.12 | 1,413,512 | -1.95% |
| 2026-10-06 | 25.05 | 25.26 | 24.5 | 24.6 | 1,702,519 | -1.48% |
| 2026-10-05 | 24.88 | 25.36 | 24.21 | 24.97 | 2,579,983 | -0.28% |
| 2026-10-02 | 24.86 | 25.2 | 24.25 | 25.04 | 3,269,161 | +3.00% |
| 2026-10-01 | 24.58 | 24.59 | 23.661 | 24.31 | 4,075,320 | -1.18% |
| 2026-09-30 | 24.88 | 25.47 | 24.58 | 24.6 | 3,836,712 | -1.17% |
| 2026-09-29 | 25.28 | 25.28 | 24.645 | 24.89 | 3,195,466 | -0.32% |
| 2026-09-28 | 24.86 | 25.07 | 24.38 | 24.97 | 2,194,854 | -0.76% |
| 2026-09-25 | 24.46 | 25.335 | 24.46 | 25.16 | 2,119,489 | +3.24% |
| 2026-09-24 | 25.05 | 25.06 | 24.14 | 24.37 | 1,998,344 | -3.52% |
| 2026-09-23 | 24.82 | 25.55 | 24.67 | 25.26 | 2,523,114 | +0.84% |
| 2026-09-22 | 24.8 | 25.17 | 24.28 | 25.05 | 2,712,514 | +3.81% |
| 2026-09-21 | 24.22 | 24.487 | 23.64 | 24.13 | 2,027,608 | +0.50% |
| 2026-09-18 | 23.67 | 24.03 | 23.2 | 24.01 | 2,325,799 | +1.22% |
| 2026-09-17 | 23.98 | 24.235 | 23.4 | 23.72 | 2,057,426 | +1.02% |
| 2026-09-16 | 24.22 | 24.46 | 23.2 | 23.48 | 2,302,419 | -1.76% |
| 2026-09-15 | 23.69 | 25.04 | 22.91 | 23.9 | 4,869,305 | +1.01% |
| 2026-09-14 | 24.75 | 25.51 | 23.44 | 23.66 | 2,833,247 | -6.15% |
| 2026-09-11 | 25.13 | 25.65 | 24.89 | 25.21 | 4,885,242 | +1.20% |
| 2026-09-10 | 24.61 | 25.07 | 24.34 | 24.91 | 1,568,271 | -0.64% |
| 2026-09-09 | 25.82 | 26.065 | 25.05 | 25.07 | 1,470,563 | -4.09% |
| 2026-09-08 | 26.07 | 26.45 | 25.7 | 26.14 | 2,174,062 | +0.93% |
| 2026-09-04 | 25.47 | 26.3 | 25.465 | 25.9 | 1,511,401 | +0.86% |
| 2026-09-03 | 26 | 26.1 | 24.93 | 25.68 | 1,676,550 | +0.04% |
| 2026-09-02 | 26.08 | 26.38 | 24.83 | 25.67 | 4,111,125 | -0.31% |
| 2026-09-01 | 25.86 | 26.55 | 25.57 | 25.75 | 2,190,065 | -2.46% |
| 2026-08-31 | 26.28 | 26.656 | 25.77 | 26.4 | 1,334,337 | +0.27% |
| 2026-08-28 | 27.36 | 27.61 | 26.11 | 26.33 | 1,918,999 | -3.09% |
| 2026-08-27 | 28.76 | 28.9 | 27.16 | 27.17 | 2,726,519 | -4.70% |
| 2026-08-26 | 27.59 | 28.51 | 27.37 | 28.51 | 6,149,687 | +1.86% |
| 2026-08-25 | 27.81 | 29.6 | 27.11 | 27.99 | 7,452,683 | +12.09% |
| 2026-08-24 | 26.04 | 26.366 | 24.75 | 24.97 | 1,056,878 | -3.92% |
| 2026-08-21 | 26.35 | 26.611 | 25.783 | 25.99 | 1,451,721 | -0.99% |
| 2026-08-20 | 27.79 | 28.235 | 25.84 | 26.25 | 5,454,073 | -6.45% |
| 2026-08-19 | 28.28 | 28.83 | 27.49 | 28.06 | 3,973,540 | +2.26% |
| 2026-08-18 | 29.3 | 29.586 | 27.29 | 27.44 | 5,083,780 | -7.20% |
| 2026-08-17 | 32.8 | 32.8 | 28.78 | 29.57 | 5,593,514 | -5.47% |
| 2026-08-14 | 31.99 | 31.99 | 30.87 | 31.28 | 1,024,240 | -1.14% |
| 2026-08-13 | 32 | 32.17 | 31.395 | 31.64 | 1,104,905 | -0.66% |
| 2026-08-12 | 32.63 | 33.895 | 31.77 | 31.85 | 1,714,524 | -0.09% |
| 2026-08-11 | 30.69 | 32.11 | 30.48 | 31.88 | 1,497,157 | +5.11% |
| 2026-08-10 | 31.11 | 31.99 | 30.26 | 30.33 | 888,118 | -2.44% |
| 2026-08-07 | 31.37 | 31.94 | 30.97 | 31.09 | 1,431,542 | -0.54% |
| 2026-08-06 | 31.16 | 32.115 | 30.69 | 31.26 | 1,017,330 | -1.42% |
| 2026-08-05 | 31.44 | 32.15 | 31 | 31.71 | 986,778 | -0.13% |
| 2026-08-04 | 29.97 | 32.53 | 29.79 | 31.75 | 3,238,647 | +8.81% |
| 2026-08-03 | 29.19 | 30 | 28.66 | 29.18 | 1,609,440 | +0.41% |
| 2026-07-31 | 29.41 | 30.022 | 28.05 | 29.06 | 3,127,792 | -0.27% |
| 2026-07-30 | 31.195 | 31.195 | 27.38 | 29.14 | 9,568,409 | -7.90% |
| 2026-07-29 | 32.13 | 32.675 | 30.53 | 31.64 | 5,109,256 | -1.80% |
| 2026-07-28 | 33.88 | 34.185 | 31.51 | 32.22 | 5,300,403 | -6.74% |
| 2026-07-27 | 34.9 | 35.49 | 33.33 | 34.55 | 1,237,804 | -0.52% |
| 2026-07-24 | 36.16 | 36.91 | 34.73 | 34.73 | 1,462,506 | -4.25% |
| 2026-07-23 | 35.3 | 36.99 | 35.3 | 36.27 | 1,498,940 | +1.26% |
| 2026-07-22 | 35.25 | 36.86 | 35.25 | 35.82 | 1,903,974 | +0.62% |
| 2026-07-21 | 35.07 | 35.775 | 34.13 | 35.6 | 3,632,017 | +2.95% |
| 2026-07-20 | 34.48 | 35.25 | 33.69 | 34.58 | 2,366,813 | +1.71% |
| 2026-07-17 | 33.39 | 34.35 | 33 | 34 | 2,524,761 | -0.53% |
| 2026-07-16 | 33.9 | 34.36 | 33.09 | 34.18 | 4,805,107 | +0.74% |
| 2026-07-15 | 35.59 | 35.69 | 33.64 | 33.93 | 3,043,138 | -3.99% |
| 2026-07-14 | 35.74 | 36.31 | 34.95 | 35.34 | 874,357 | -0.03% |
| 2026-07-13 | 36.26 | 36.795 | 35.255 | 35.35 | 1,114,065 | -3.44% |
| 2026-07-10 | 35.91 | 37.155 | 35.5 | 36.61 | 1,593,902 | +2.23% |
| 2026-07-09 | 34.91 | 36.38 | 34.91 | 35.81 | 984,526 | +4.25% |
| 2026-07-08 | 34.28 | 34.7 | 33.46 | 34.35 | 1,955,710 | -1.41% |
| 2026-07-07 | 37.74 | 38.275 | 33.87 | 34.84 | 2,695,282 | -8.10% |
| 2026-07-06 | 37.15 | 38.615 | 37.15 | 37.91 | 1,842,220 | +1.96% |
| 2026-07-02 | 37.68 | 37.79 | 36.02 | 37.18 | 2,115,181 | -1.46% |
| 2026-07-01 | 38.72 | 38.72 | 37.31 | 37.73 | 5,628,965 | -3.26% |
| 2026-06-30 | 37.11 | 39.19 | 36.5 | 39 | 3,207,440 | +4.95% |
| 2026-06-29 | 37.72 | 38.64 | 36.98 | 37.16 | 3,633,209 | -1.14% |
| 2026-06-26 | 39.74 | 39.93 | 37.2 | 37.59 | 3,177,704 | -6.02% |
| 2026-06-25 | 39.81 | 41.89 | 39.81 | 40 | 2,113,629 | +1.52% |
| 2026-06-24 | 38.27 | 40.48 | 38.27 | 39.4 | 1,315,356 | +3.52% |
| 2026-06-23 | 37.74 | 38.91 | 37.64 | 38.06 | 698,813 | -1.30% |
| 2026-06-22 | 38.12 | 39.087 | 37.67 | 38.56 | 953,798 | +1.13% |
| 2026-06-18 | 37.79 | 39 | 37.77 | 38.13 | 1,807,606 | +1.84% |
| 2026-06-17 | 38.09 | 39.205 | 37.38 | 37.44 | 1,216,228 | -1.86% |
| 2026-06-16 | 38.84 | 39.76 | 38.13 | 38.15 | 1,179,349 | -1.93% |
| 2026-06-15 | 40.41 | 41.105 | 38.89 | 38.9 | 1,408,187 | -0.31% |
| 2026-06-12 | 40.46 | 40.525 | 38.95 | 39.02 | 949,204 | -3.08% |
| 2026-06-11 | 38.14 | 40.53 | 37.24 | 40.26 | 1,393,305 | +7.62% |
| 2026-06-10 | 40.4 | 40.64 | 37.36 | 37.41 | 985,097 | -7.77% |
| 2026-06-09 | 39.49 | 40.815 | 38.33 | 40.56 | 1,081,762 | +2.45% |
| 2026-06-08 | 40.77 | 40.94 | 39.31 | 39.59 | 986,074 | -1.37% |
| 2026-06-05 | 42.82 | 42.82 | 39.14 | 40.14 | 1,169,347 | -7.51% |
| 2026-06-04 | 43.5 | 44.15 | 42.81 | 43.4 | 1,563,997 | -0.37% |
| 2026-06-03 | 43.03 | 43.89 | 42.35 | 43.56 | 524,346 | +1.04% |
| 2026-06-02 | 43.88 | 44.5 | 42.76 | 43.11 | 1,083,674 | -1.71% |
| 2026-06-01 | 43.45 | 44.17 | 42.21 | 43.86 | 1,028,642 | +0.90% |
| 2026-05-29 | 42.17 | 43.94 | 41.78 | 43.47 | 953,684 | +2.94% |
| 2026-05-28 | 42.18 | 43.47 | 41.46 | 42.23 | 1,414,611 | +0.09% |
| 2026-05-27 | 42.84 | 42.84 | 40.9 | 42.19 | 909,035 | -1.52% |
| 2026-05-26 | 40.64 | 43.19 | 40.25 | 42.84 | 1,192,469 | +6.99% |
| 2026-05-22 | 38.86 | 40.79 | 38.595 | 40.04 | 1,145,502 | +3.28% |
| 2026-05-21 | 37 | 39.03 | 36.48 | 38.77 | 1,419,521 | +4.14% |
| 2026-05-20 | 39 | 39.02 | 37.198 | 37.23 | 1,154,466 | -3.47% |
| 2026-05-19 | 37.81 | 39.42 | 37.2 | 38.57 | 1,351,558 | +0.55% |
| 2026-05-18 | 40.99 | 42.03 | 37.31 | 38.36 | 1,687,042 | -6.44% |
| 2026-05-15 | 42 | 42.3 | 40.699 | 41 | 1,764,403 | -3.55% |
| 2026-05-14 | 42.5 | 42.82 | 41.31 | 42.51 | 2,105,193 | +0.02% |
| 2026-05-13 | 40.98 | 42.83 | 40.15 | 42.5 | 3,369,386 | +3.48% |
| 2026-05-12 | 43.05 | 43.23 | 38.75 | 41.07 | 3,216,271 | -2.40% |