Madison Air Solutions Corp. Class A MAIR
NYSE · United States · Producer Manufacturing
$24.14-0.46 (-1.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.42 | -0.73% | $24.58 | $24.57 | $24.12 | 203.65K |
| 2026-09-30 | $24.60 | -1.17% | $24.88 | $25.47 | $24.58 | 3.84M |
| 2026-09-29 | $24.89 | -0.32% | $25.28 | $25.28 | $24.65 | 3.20M |
| 2026-09-28 | $24.97 | -0.76% | $24.86 | $25.07 | $24.38 | 2.19M |
| 2026-09-25 | $25.16 | +3.24% | $24.46 | $25.34 | $24.46 | 2.12M |
| 2026-09-24 | $24.37 | -3.52% | $25.05 | $25.06 | $24.14 | 2.00M |
| 2026-09-23 | $25.26 | +0.84% | $24.82 | $25.55 | $24.67 | 2.52M |
| 2026-09-22 | $25.05 | +3.81% | $24.80 | $25.17 | $24.28 | 2.71M |
| 2026-09-21 | $24.13 | +0.50% | $24.22 | $24.49 | $23.64 | 2.03M |
| 2026-09-18 | $24.01 | +1.22% | $23.67 | $24.03 | $23.20 | 2.34M |
| 2026-09-17 | $23.72 | +1.02% | $23.98 | $24.24 | $23.40 | 2.06M |
| 2026-09-16 | $23.48 | -1.76% | $24.22 | $24.46 | $23.20 | 2.30M |
| 2026-09-15 | $23.90 | +1.01% | $23.69 | $25.04 | $22.91 | 4.87M |
| 2026-09-14 | $23.66 | -6.15% | $24.75 | $25.51 | $23.44 | 2.84M |
| 2026-09-11 | $25.21 | +1.20% | $25.13 | $25.65 | $24.89 | 4.89M |
| 2026-09-10 | $24.91 | -0.64% | $24.61 | $25.07 | $24.34 | 1.57M |
| 2026-09-09 | $25.07 | -4.09% | $25.82 | $26.07 | $25.05 | 1.47M |
| 2026-09-08 | $26.14 | +0.93% | $26.07 | $26.45 | $25.70 | 2.18M |
| 2026-09-04 | $25.90 | +0.86% | $25.47 | $26.30 | $25.47 | 1.51M |
| 2026-09-03 | $25.68 | +0.04% | $26.00 | $26.10 | $24.93 | 1.68M |
| 2026-09-02 | $25.67 | -0.31% | $26.08 | $26.38 | $24.83 | 4.11M |
| 2026-09-01 | $25.75 | -2.46% | $25.86 | $26.55 | $25.57 | 2.19M |
| 2026-08-31 | $26.40 | +0.27% | $26.28 | $26.66 | $25.77 | 1.33M |
| 2026-08-28 | $26.33 | -3.09% | $27.36 | $27.61 | $26.11 | 1.92M |
| 2026-08-27 | $27.17 | -4.70% | $28.76 | $28.90 | $27.16 | 2.72M |
| 2026-08-26 | $28.51 | +1.86% | $27.59 | $28.51 | $27.37 | 6.15M |
| 2026-08-25 | $27.99 | +12.09% | $27.81 | $29.60 | $27.11 | 7.45M |
| 2026-08-24 | $24.97 | -3.92% | $26.04 | $26.37 | $24.75 | 1.06M |
| 2026-08-21 | $25.99 | -0.99% | $26.35 | $26.61 | $25.78 | 1.45M |
| 2026-08-20 | $26.25 | -6.45% | $27.79 | $28.24 | $25.84 | 5.45M |
| 2026-08-19 | $28.06 | +2.26% | $28.28 | $28.83 | $27.49 | 3.97M |
| 2026-08-18 | $27.44 | -7.20% | $29.30 | $29.59 | $27.29 | 5.08M |
| 2026-08-17 | $29.57 | -5.47% | $32.80 | $32.80 | $28.78 | 5.59M |
| 2026-08-14 | $31.28 | -1.14% | $31.99 | $31.99 | $30.87 | 1.02M |
| 2026-08-13 | $31.64 | -0.66% | $32.00 | $32.17 | $31.40 | 1.10M |
| 2026-08-12 | $31.85 | -0.09% | $32.63 | $33.89 | $31.77 | 1.71M |
| 2026-08-11 | $31.88 | +5.11% | $30.69 | $32.11 | $30.48 | 1.50M |
| 2026-08-10 | $30.33 | -2.44% | $31.11 | $31.99 | $30.26 | 888.10K |
| 2026-08-07 | $31.09 | -0.54% | $31.37 | $31.94 | $30.97 | 1.43M |
| 2026-08-06 | $31.26 | -1.42% | $31.16 | $32.12 | $30.69 | 1.02M |
| 2026-08-05 | $31.71 | -0.13% | $31.44 | $32.15 | $31.00 | 986.70K |
| 2026-08-04 | $31.75 | +8.81% | $29.97 | $32.53 | $29.79 | 3.24M |
| 2026-08-03 | $29.18 | +0.41% | $29.19 | $30.00 | $28.66 | 1.61M |
| 2026-07-31 | $29.06 | -0.27% | $29.41 | $30.02 | $28.05 | 3.13M |
| 2026-07-30 | $29.14 | -7.90% | $31.20 | $31.20 | $27.38 | 9.57M |
| 2026-07-29 | $31.64 | -1.80% | $32.13 | $32.68 | $30.53 | 5.11M |
| 2026-07-28 | $32.22 | -6.74% | $33.88 | $34.18 | $31.51 | 5.30M |
| 2026-07-27 | $34.55 | -0.52% | $34.90 | $35.49 | $33.33 | 1.24M |
| 2026-07-24 | $34.73 | -4.25% | $36.16 | $36.91 | $34.73 | 1.46M |
| 2026-07-23 | $36.27 | +1.26% | $35.30 | $36.99 | $35.30 | 1.50M |
| 2026-07-22 | $35.82 | +0.62% | $35.25 | $36.86 | $35.25 | 1.90M |
| 2026-07-21 | $35.60 | +2.95% | $35.07 | $35.78 | $34.13 | 3.63M |
| 2026-07-20 | $34.58 | +1.71% | $34.48 | $35.25 | $33.69 | 2.37M |
| 2026-07-17 | $34.00 | -0.53% | $33.39 | $34.35 | $33.00 | 2.52M |
| 2026-07-16 | $34.18 | +0.74% | $33.90 | $34.36 | $33.09 | 4.81M |
| 2026-07-15 | $33.93 | -3.99% | $35.59 | $35.69 | $33.64 | 3.04M |
| 2026-07-14 | $35.34 | -0.03% | $35.74 | $36.31 | $34.95 | 874.40K |
| 2026-07-13 | $35.35 | -3.44% | $36.26 | $36.80 | $35.26 | 1.11M |
| 2026-07-10 | $36.61 | +2.23% | $35.91 | $37.16 | $35.50 | 1.59M |
| 2026-07-09 | $35.81 | +4.25% | $34.91 | $36.38 | $34.91 | 984.30K |
| 2026-07-08 | $34.35 | -1.41% | $34.28 | $34.70 | $33.46 | 1.96M |
| 2026-07-07 | $34.84 | -8.10% | $37.74 | $38.28 | $33.87 | 2.70M |
| 2026-07-06 | $37.91 | +1.96% | $37.15 | $38.62 | $37.15 | 1.84M |
| 2026-07-02 | $37.18 | -1.46% | $37.68 | $37.79 | $36.02 | 2.12M |
| 2026-07-01 | $37.73 | -3.26% | $38.72 | $38.72 | $37.31 | 5.63M |
| 2026-06-30 | $39.00 | +4.95% | $37.11 | $39.19 | $36.50 | 3.21M |
| 2026-06-29 | $37.16 | -1.14% | $37.72 | $38.64 | $36.98 | 3.63M |
| 2026-06-26 | $37.59 | -6.02% | $39.74 | $39.93 | $37.20 | 3.18M |
| 2026-06-25 | $40.00 | +1.52% | $39.81 | $41.89 | $39.81 | 2.11M |
| 2026-06-24 | $39.40 | +3.52% | $38.27 | $40.48 | $38.27 | 1.32M |
| 2026-06-23 | $38.06 | -1.30% | $37.74 | $38.91 | $37.64 | 698.60K |
| 2026-06-22 | $38.56 | +1.13% | $38.12 | $39.09 | $37.67 | 953.80K |
| 2026-06-18 | $38.13 | +1.84% | $37.79 | $39.00 | $37.77 | 1.81M |
| 2026-06-17 | $37.44 | -1.86% | $38.09 | $39.21 | $37.38 | 1.22M |
| 2026-06-16 | $38.15 | -1.93% | $38.84 | $39.76 | $38.13 | 1.18M |
| 2026-06-15 | $38.90 | -0.31% | $40.41 | $41.11 | $38.89 | 1.41M |
| 2026-06-12 | $39.02 | -3.08% | $40.46 | $40.53 | $38.95 | 949.20K |
| 2026-06-11 | $40.26 | +7.62% | $38.14 | $40.53 | $37.24 | 1.39M |
| 2026-06-10 | $37.41 | -7.77% | $40.40 | $40.64 | $37.36 | 985.10K |
| 2026-06-09 | $40.56 | +2.45% | $39.49 | $40.82 | $38.33 | 1.08M |
| 2026-06-08 | $39.59 | -1.37% | $40.77 | $40.94 | $39.31 | 986.10K |
| 2026-06-05 | $40.14 | -7.51% | $42.82 | $42.82 | $39.14 | 1.17M |
| 2026-06-04 | $43.40 | -0.37% | $43.50 | $44.15 | $42.81 | 1.56M |
| 2026-06-03 | $43.56 | +1.04% | $43.03 | $43.89 | $42.35 | 524.30K |
| 2026-06-02 | $43.11 | -1.71% | $43.88 | $44.50 | $42.76 | 1.08M |
| 2026-06-01 | $43.86 | +0.90% | $43.45 | $44.17 | $42.21 | 1.03M |
| 2026-05-29 | $43.47 | +2.94% | $42.17 | $43.94 | $41.78 | 953.60K |
| 2026-05-28 | $42.23 | +0.09% | $42.18 | $43.47 | $41.46 | 1.41M |
| 2026-05-27 | $42.19 | -1.52% | $42.84 | $42.84 | $40.90 | 909.00K |
| 2026-05-26 | $42.84 | +6.99% | $40.64 | $43.19 | $40.25 | 1.19M |