Madison Air Solutions Corporation MAIR
23.79 USD +0.03 (+0.13%)
Regular-session close
23.79 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
23.55 Day range 24.27
21.42 52-week range 43.86
- YTD
- -25.07%
- 1 year
- -25.07%
MAIR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.63 | 24.63 | 23.55 | 23.79 | +0.03 | +0.13% | 1,250,500 |
| Nov 12, 2026 | 23.75 | 24.47 | 23.64 | 23.76 | -0.30 | -1.25% | 2,419,700 |
| Nov 11, 2026 | 24.69 | 24.76 | 23.57 | 24.06 | +0.12 | +0.50% | 1,783,400 |
| Nov 10, 2026 | 24.09 | 24.39 | 23.17 | 23.94 | -0.59 | -2.41% | 1,830,700 |
| Nov 9, 2026 | 23.62 | 24.71 | 23.26 | 24.53 | +1.49 | +6.47% | 1,444,900 |
| Nov 6, 2026 | 21.95 | 23.33 | 20.85 | 23.04 | +1.62 | +7.56% | 3,360,300 |
| Nov 5, 2026 | 25.00 | 25.06 | 21.32 | 21.42 | -2.19 | -9.28% | 4,515,700 |
| Nov 4, 2026 | 25.41 | 25.41 | 22.97 | 23.61 | -1.39 | -5.56% | 5,540,300 |
| Nov 3, 2026 | 23.60 | 25.22 | 23.39 | 25.00 | +1.74 | +7.48% | 2,267,700 |
| Nov 2, 2026 | 23.73 | 24.02 | 22.89 | 23.26 | +0.10 | +0.43% | 2,252,400 |
| Oct 30, 2026 | 24.40 | 24.50 | 22.79 | 23.16 | -1.40 | -5.70% | 1,826,800 |
| Oct 29, 2026 | 23.47 | 24.57 | 23.17 | 24.56 | +0.68 | +2.85% | 1,453,000 |
| Oct 28, 2026 | 23.95 | 24.01 | 23.49 | 23.88 | +0.13 | +0.55% | 1,804,800 |
| Oct 27, 2026 | 23.22 | 23.76 | 22.93 | 23.75 | +0.83 | +3.62% | 1,471,400 |
| Oct 26, 2026 | 22.62 | 23.24 | 22.29 | 22.92 | +0.16 | +0.70% | 1,663,300 |
| Oct 23, 2026 | 22.88 | 23.05 | 22.15 | 22.76 | -0.32 | -1.39% | 2,912,500 |
| Oct 22, 2026 | 22.70 | 23.17 | 21.96 | 23.08 | -0.14 | -0.60% | 2,893,100 |
| Oct 21, 2026 | 23.42 | 23.50 | 22.95 | 23.22 | +0.03 | +0.13% | 1,882,200 |
| Oct 20, 2026 | 22.98 | 23.61 | 22.88 | 23.19 | +0.01 | +0.04% | 1,807,800 |
| Oct 19, 2026 | 23.58 | 23.59 | 22.97 | 23.18 | -0.16 | -0.69% | 1,046,500 |
| Oct 16, 2026 | 23.38 | 23.58 | 22.85 | 23.34 | -0.13 | -0.55% | 1,426,400 |
| Oct 15, 2026 | 22.99 | 23.53 | 22.13 | 23.47 | +0.19 | +0.82% | 2,779,800 |
| Oct 14, 2026 | 23.77 | 24.06 | 23.12 | 23.28 | -0.80 | -3.32% | 1,839,600 |
| Oct 13, 2026 | 23.20 | 24.15 | 22.80 | 24.08 | +0.79 | +3.39% | 2,696,400 |
| Oct 12, 2026 | 23.89 | 24.23 | 23.27 | 23.29 | -0.93 | -3.84% | 1,852,400 |
| Oct 9, 2026 | 24.03 | 24.65 | 23.58 | 24.22 | +0.22 | +0.92% | 1,158,800 |
| Oct 8, 2026 | 23.91 | 24.13 | 23.34 | 24.00 | -0.12 | -0.50% | 3,211,400 |
| Oct 7, 2026 | 24.11 | 24.50 | 23.80 | 24.12 | -0.48 | -1.95% | 1,413,600 |
| Oct 6, 2026 | 25.05 | 25.26 | 24.50 | 24.60 | -0.37 | -1.48% | 1,702,500 |
| Oct 5, 2026 | 24.88 | 25.36 | 24.21 | 24.97 | -0.07 | -0.28% | 2,580,000 |
| Oct 2, 2026 | 24.86 | 25.20 | 24.25 | 25.04 | +0.73 | +3.00% | 3,269,200 |
| Oct 1, 2026 | 24.58 | 24.59 | 23.66 | 24.31 | -0.29 | -1.18% | 4,745,900 |
| Sep 30, 2026 | 24.88 | 25.47 | 24.58 | 24.60 | -0.29 | -1.17% | 3,836,700 |
| Sep 29, 2026 | 25.28 | 25.28 | 24.65 | 24.89 | -0.08 | -0.32% | 3,195,500 |
| Sep 28, 2026 | 24.86 | 25.07 | 24.38 | 24.97 | -0.19 | -0.76% | 2,194,900 |
| Sep 25, 2026 | 24.46 | 25.34 | 24.46 | 25.16 | +0.79 | +3.24% | 2,119,500 |
| Sep 24, 2026 | 25.05 | 25.06 | 24.14 | 24.37 | -0.89 | -3.52% | 1,998,700 |
| Sep 23, 2026 | 24.82 | 25.55 | 24.67 | 25.26 | +0.21 | +0.84% | 2,523,100 |
| Sep 22, 2026 | 24.80 | 25.17 | 24.28 | 25.05 | +0.92 | +3.81% | 2,712,900 |
| Sep 21, 2026 | 24.22 | 24.49 | 23.64 | 24.13 | +0.12 | +0.50% | 2,027,700 |
| Sep 18, 2026 | 23.67 | 24.03 | 23.20 | 24.01 | +0.29 | +1.22% | 2,339,600 |
| Sep 17, 2026 | 23.98 | 24.24 | 23.40 | 23.72 | +0.24 | +1.02% | 2,057,500 |
| Sep 16, 2026 | 24.22 | 24.46 | 23.20 | 23.48 | -0.42 | -1.76% | 2,302,600 |
| Sep 15, 2026 | 23.69 | 25.04 | 22.91 | 23.90 | +0.24 | +1.01% | 4,869,400 |
| Sep 14, 2026 | 24.75 | 25.51 | 23.44 | 23.66 | -1.55 | -6.15% | 2,835,200 |
| Sep 11, 2026 | 25.13 | 25.65 | 24.89 | 25.21 | +0.30 | +1.20% | 4,888,000 |
| Sep 10, 2026 | 24.61 | 25.07 | 24.34 | 24.91 | -0.16 | -0.64% | 1,568,300 |
| Sep 9, 2026 | 25.82 | 26.07 | 25.05 | 25.07 | -1.07 | -4.09% | 1,471,800 |
| Sep 8, 2026 | 26.07 | 26.45 | 25.70 | 26.14 | +0.24 | +0.93% | 2,175,400 |
| Sep 4, 2026 | 25.47 | 26.30 | 25.47 | 25.90 | +0.22 | +0.86% | 1,511,400 |
| Sep 3, 2026 | 26.00 | 26.10 | 24.93 | 25.68 | +0.01 | +0.04% | 1,676,500 |
| Sep 2, 2026 | 26.08 | 26.38 | 24.83 | 25.67 | -0.08 | -0.31% | 4,111,100 |
| Sep 1, 2026 | 25.86 | 26.55 | 25.57 | 25.75 | -0.65 | -2.46% | 2,190,000 |
| Aug 31, 2026 | 26.28 | 26.66 | 25.77 | 26.40 | +0.07 | +0.27% | 1,334,300 |
| Aug 28, 2026 | 27.36 | 27.61 | 26.11 | 26.33 | -0.84 | -3.09% | 1,918,300 |
| Aug 27, 2026 | 28.76 | 28.90 | 27.16 | 27.17 | -1.34 | -4.70% | 2,724,700 |
| Aug 26, 2026 | 27.59 | 28.51 | 27.37 | 28.51 | +0.52 | +1.86% | 6,149,000 |
| Aug 25, 2026 | 27.81 | 29.60 | 27.11 | 27.99 | +3.02 | +12.09% | 7,452,500 |
| Aug 24, 2026 | 26.04 | 26.37 | 24.75 | 24.97 | -1.02 | -3.92% | 1,056,900 |
| Aug 21, 2026 | 26.35 | 26.61 | 25.78 | 25.99 | -0.26 | -0.99% | 1,451,700 |
| Aug 20, 2026 | 27.79 | 28.24 | 25.84 | 26.25 | -1.81 | -6.45% | 5,454,100 |
| Aug 19, 2026 | 28.28 | 28.83 | 27.49 | 28.06 | +0.62 | +2.26% | 3,973,500 |
| Aug 18, 2026 | 29.30 | 29.59 | 27.29 | 27.44 | -2.13 | -7.20% | 5,083,500 |
| Aug 17, 2026 | 32.80 | 32.80 | 28.78 | 29.57 | -1.71 | -5.47% | 5,593,300 |
| Aug 14, 2026 | 31.99 | 31.99 | 30.87 | 31.28 | -0.36 | -1.14% | 1,024,200 |
65 days, newest first. Daily bars as drawn on the MAIR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.