Madison Air Solutions Corporation Class A Common Stock (MAIR)
42.51
+0.01 (0.02%)
NYSE· Last Trade: May 14th, 5:57 PM EDT
Historical Prices For Madison Air Solutions Corporation Class A Common Stock (MAIR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/13/2026 | 40.98 | 42.83 | 40.15 | 42.50 | 3,368,985 | 42.50 |
| 5/12/2026 | 43.05 | 43.23 | 38.75 | 41.07 | 3,215,973 | 41.07 |
| 5/11/2026 | 44.00 | 44.25 | 40.44 | 42.08 | 2,813,663 | 42.08 |
| 5/08/2026 | 42.50 | 42.82 | 41.07 | 42.02 | 1,219,736 | 42.02 |
| 5/07/2026 | 40.67 | 42.34 | 40.51 | 42.20 | 2,372,306 | 42.20 |
| 5/06/2026 | 39.58 | 40.50 | 38.11 | 39.62 | 1,413,909 | 39.62 |
| 5/05/2026 | 39.15 | 39.95 | 37.90 | 39.55 | 1,735,488 | 39.55 |
| 5/04/2026 | 40.54 | 40.56 | 37.85 | 39.38 | 2,078,307 | 39.38 |
| 5/01/2026 | 38.55 | 40.70 | 37.94 | 40.17 | 2,698,864 | 40.17 |
| 4/30/2026 | 36.16 | 38.31 | 36.14 | 38.18 | 2,536,047 | 38.18 |
| 4/29/2026 | 34.80 | 36.00 | 34.26 | 36.00 | 2,159,141 | 36.00 |
| 4/28/2026 | 34.40 | 34.61 | 33.21 | 34.60 | 1,911,078 | 34.60 |
| 4/27/2026 | 33.80 | 34.80 | 33.66 | 34.57 | 1,291,883 | 34.57 |
| 4/24/2026 | 34.00 | 34.48 | 33.83 | 33.83 | 1,624,423 | 33.83 |
| 4/23/2026 | 34.70 | 35.04 | 33.67 | 34.24 | 10,733,310 | 34.24 |
| 4/22/2026 | 34.07 | 34.91 | 34.07 | 34.64 | 10,322,221 | 34.64 |
| 4/21/2026 | 34.00 | 34.75 | 33.65 | 33.80 | 4,657,584 | 33.80 |
| 4/20/2026 | 32.00 | 34.01 | 32.00 | 33.66 | 7,363,336 | 33.66 |
| 4/17/2026 | 31.28 | 33.00 | 31.00 | 32.45 | 11,235,787 | 32.45 |
| 4/16/2026 | 32.00 | 32.50 | 31.00 | 31.75 | 36,787,933 | 31.75 |