Madison Air Solutions Corporation Class A Common Stock (MAIR)

Last Price25.99

Change-0.26 (-0.99%)

NYSE· Last Trade: Aug 24th, 1:28 AM EDT

Historical Prices For Madison Air Solutions Corporation Class A Common Stock (MAIR)

Date Range:

2026-05-24 - 2026-08-24

Date	Open	High	Low	Close	Volume	Adjusted Close
8/21/2026	26.35	26.61	25.78	25.99	1,451,722	25.99
8/20/2026	27.79	28.23	25.84	26.25	5,453,054	26.25
8/19/2026	28.28	28.83	27.49	28.06	3,973,521	28.06
8/18/2026	29.30	29.59	27.29	27.44	5,083,642	27.44
8/17/2026	32.80	32.80	28.78	29.57	5,593,514	29.57
8/14/2026	31.99	31.99	30.87	31.28	1,024,241	31.28
8/13/2026	32.00	32.17	31.39	31.64	1,104,857	31.64
8/12/2026	32.63	33.89	31.77	31.85	1,714,523	31.85
8/11/2026	30.69	32.11	30.48	31.88	1,497,089	31.88
8/10/2026	31.11	31.99	30.26	30.33	888,117	30.33
8/07/2026	31.37	31.94	30.97	31.09	1,431,543	31.09
8/06/2026	31.16	32.12	30.69	31.26	1,017,321	31.26
8/05/2026	31.44	32.15	31.00	31.71	986,769	31.71
8/04/2026	29.97	32.53	29.79	31.75	3,238,647	31.75
8/03/2026	29.19	30.00	28.66	29.18	1,609,442	29.18
7/31/2026	29.41	30.02	28.05	29.06	3,127,794	29.06
7/30/2026	31.20	31.20	27.38	29.14	9,568,305	29.14
7/29/2026	32.13	32.67	30.53	31.64	5,109,258	31.64
7/28/2026	33.88	34.18	31.51	32.22	5,300,366	32.22
7/27/2026	34.90	35.49	33.33	34.55	1,237,803	34.55
7/24/2026	36.16	36.91	34.73	34.73	1,462,507	34.73
7/23/2026	35.30	36.99	35.30	36.27	1,498,938	36.27
7/22/2026	35.25	36.86	35.25	35.82	1,903,972	35.82
7/21/2026	35.07	35.77	34.13	35.60	3,632,017	35.60
7/20/2026	34.48	35.25	33.69	34.58	2,366,813	34.58
7/17/2026	33.39	34.35	33.00	34.00	2,524,763	34.00
7/16/2026	33.90	34.36	33.09	34.18	4,805,002	34.18
7/15/2026	35.59	35.69	33.64	33.93	3,043,095	33.93
7/14/2026	35.74	36.31	34.95	35.34	874,358	35.34
7/13/2026	36.26	36.80	35.26	35.35	1,114,049	35.35
7/10/2026	35.91	37.16	35.50	36.61	1,593,905	36.61
7/09/2026	34.91	36.38	34.91	35.81	984,298	35.81
7/08/2026	34.28	34.70	33.46	34.35	1,955,710	34.35
7/07/2026	37.74	38.27	33.87	34.84	2,695,282	34.84
7/06/2026	37.15	38.62	37.15	37.91	1,842,220	37.91
7/02/2026	37.68	37.79	36.02	37.18	2,115,182	37.18
7/01/2026	38.72	38.72	37.31	37.73	5,628,861	37.73
6/30/2026	37.11	39.19	36.50	39.00	3,207,439	39.00
6/29/2026	37.72	38.64	36.98	37.16	3,633,207	37.16
6/26/2026	39.74	39.93	37.20	37.59	3,177,705	37.59
6/25/2026	39.81	41.89	39.81	40.00	2,113,459	40.00
6/24/2026	38.27	40.48	38.27	39.40	1,315,357	39.40
6/23/2026	37.74	38.91	37.64	38.06	698,694	38.06
6/22/2026	38.12	39.09	37.67	38.56	953,791	38.56
6/18/2026	37.79	39.00	37.77	38.13	1,807,607	38.13
6/17/2026	38.09	39.20	37.38	37.44	1,216,128	37.44
6/16/2026	38.84	39.76	38.13	38.15	1,179,348	38.15
6/15/2026	40.41	41.10	38.89	38.90	1,407,603	38.90
6/12/2026	40.46	40.52	38.95	39.02	949,205	39.02
6/11/2026	38.14	40.53	37.24	40.26	1,393,304	40.26
6/10/2026	40.40	40.64	37.36	37.41	984,733	37.41
6/09/2026	39.49	40.81	38.33	40.56	1,081,652	40.56
6/08/2026	40.77	40.94	39.31	39.59	986,075	39.59
6/05/2026	42.82	42.82	39.14	40.14	1,169,347	40.14
6/04/2026	43.50	44.15	42.81	43.40	1,562,984	43.40
6/03/2026	43.03	43.89	42.35	43.56	524,278	43.56
6/02/2026	43.88	44.50	42.76	43.11	1,083,621	43.11
6/01/2026	43.45	44.17	42.21	43.86	1,028,119	43.86
5/29/2026	42.17	43.94	41.78	43.47	953,684	43.47
5/28/2026	42.18	43.47	41.46	42.23	1,414,602	42.23
5/27/2026	42.84	42.84	40.90	42.19	909,035	42.19
5/26/2026	40.64	43.19	40.25	42.84	1,191,936	42.84