Madison Air Solutions Stock Price History
NYSE: MAIRIndustrialsPollution Control EquipmentUSD
24.22+0.22 (+0.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MAIR price history at a glance
The price history for Madison Air Solutions (MAIR) on this page begins on April 13, 2026, when the stock closed at $32.45; it most recently closed at $24.22 on October 5, 2026. The highest price in this record is $44.50, reached on June 1, 2026; the latest close is 45.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $44.50
- Date of high
- Jun 1, 2026
- Low since 2026
- $22.91
- Date of low
- Sep 14, 2026
- 52-week high
- $44.50
- 52-week low
- $22.91
- IPO year
- 2026
- Last close
- $24.22
MAIR returns
1 week
-3.27%
1 month
-3.39%
3 months
-33.84%
6 months
-23.72%
MAIR price return, excluding dividends.
MAIR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.03 | 24.65 | 23.58 | 24.22 | +0.92% | |
| 23.91 | 24.13 | 23.34 | 24.00 | -0.50% | |
| 24.11 | 24.50 | 23.80 | 24.12 | -1.95% | |
| 25.05 | 25.26 | 24.50 | 24.60 | -1.48% | |
| 24.88 | 25.36 | 24.21 | 24.97 | -0.28% | |
| 24.86 | 25.20 | 24.25 | 25.04 | +3.00% | |
| 24.58 | 24.59 | 23.66 | 24.31 | -1.18% | |
| 24.88 | 25.47 | 24.58 | 24.60 | -1.17% | |
| 25.28 | 25.28 | 24.65 | 24.89 | -0.32% | |
| 24.86 | 25.07 | 24.38 | 24.97 | -0.76% | |
| 24.46 | 25.34 | 24.46 | 25.16 | +3.24% | |
| 25.05 | 25.06 | 24.14 | 24.37 | -3.52% | |
| 24.82 | 25.55 | 24.67 | 25.26 | +0.84% | |
| 24.80 | 25.17 | 24.28 | 25.05 | +3.81% | |
| 24.22 | 24.49 | 23.64 | 24.13 | +0.50% | |
| 23.67 | 24.03 | 23.20 | 24.01 | +1.22% | |
| 23.98 | 24.24 | 23.40 | 23.72 | +1.02% | |
| 24.22 | 24.46 | 23.20 | 23.48 | -1.76% | |
| 23.69 | 25.04 | 22.91 | 23.90 | +1.01% | |
| 24.75 | 25.51 | 23.44 | 23.66 | -6.15% | |
| 25.13 | 25.65 | 24.89 | 25.21 | +1.20% | |
| 24.61 | 25.07 | 24.34 | 24.91 | -0.64% | |
| 25.82 | 26.07 | 25.05 | 25.07 | -4.09% | |
| 26.07 | 26.45 | 25.70 | 26.14 | +0.93% | |
| 25.47 | 26.30 | 25.47 | 25.90 | +0.86% | |
| 26.00 | 26.10 | 24.93 | 25.68 | +0.04% | |
| 26.08 | 26.38 | 24.83 | 25.67 | -0.31% | |
| 25.86 | 26.55 | 25.57 | 25.75 | -2.46% | |
| 26.28 | 26.66 | 25.77 | 26.40 | +0.27% | |
| 27.36 | 27.61 | 26.11 | 26.33 | -3.09% | |
| 28.76 | 28.90 | 27.16 | 27.17 | -4.70% | |
| 27.59 | 28.51 | 27.37 | 28.51 | +1.86% | |
| 27.81 | 29.60 | 27.11 | 27.99 | +12.09% | |
| 26.04 | 26.37 | 24.75 | 24.97 | -3.92% | |
| 26.35 | 26.61 | 25.78 | 25.99 | -0.99% | |
| 27.79 | 28.24 | 25.84 | 26.25 | -6.45% | |
| 28.28 | 28.83 | 27.49 | 28.06 | +2.26% | |
| 29.30 | 29.59 | 27.29 | 27.44 | -7.20% | |
| 32.80 | 32.80 | 28.78 | 29.57 | -5.47% | |
| 31.99 | 31.99 | 30.87 | 31.28 | -1.14% | |
| 32.00 | 32.17 | 31.40 | 31.64 | -0.66% | |
| 32.63 | 33.89 | 31.77 | 31.85 | -0.09% | |
| 30.69 | 32.11 | 30.48 | 31.88 | +5.11% | |
| 31.11 | 31.99 | 30.26 | 30.33 | -2.44% | |
| 31.37 | 31.94 | 30.97 | 31.09 | -0.54% | |
| 31.16 | 32.12 | 30.69 | 31.26 | -1.42% | |
| 31.44 | 32.15 | 31.00 | 31.71 | -0.13% | |
| 29.97 | 32.53 | 29.79 | 31.75 | +8.81% | |
| 29.19 | 30.00 | 28.66 | 29.18 | +0.41% | |
| 29.41 | 30.02 | 28.05 | 29.06 | -0.27% | |
| 31.20 | 31.20 | 27.38 | 29.14 | -7.90% | |
| 32.13 | 32.68 | 30.53 | 31.64 | -1.80% | |
| 33.88 | 34.18 | 31.51 | 32.22 | -6.74% | |
| 34.90 | 35.49 | 33.33 | 34.55 | -0.52% | |
| 36.16 | 36.91 | 34.73 | 34.73 | -4.25% | |
| 35.30 | 36.99 | 35.30 | 36.27 | +1.26% | |
| 35.25 | 36.86 | 35.25 | 35.82 | +0.62% | |
| 35.07 | 35.78 | 34.13 | 35.60 | +2.95% | |
| 34.48 | 35.25 | 33.69 | 34.58 | +1.71% | |
| 33.39 | 34.35 | 33.00 | 34.00 | -0.53% | |
| 33.90 | 34.36 | 33.09 | 34.18 | +0.74% | |
| 35.59 | 35.69 | 33.64 | 33.93 | -3.99% | |
| 35.74 | 36.31 | 34.95 | 35.34 | -0.03% | |
| 36.26 | 36.80 | 35.26 | 35.35 | -3.44% | |
| 35.91 | 37.16 | 35.50 | 36.61 | +2.23% | |
| 34.91 | 36.38 | 34.91 | 35.81 | +4.25% | |
| 34.28 | 34.70 | 33.46 | 34.35 | -1.41% | |
| 37.74 | 38.28 | 33.87 | 34.84 | -8.10% | |
| 37.15 | 38.62 | 37.15 | 37.91 | +1.96% | |
| 37.68 | 37.79 | 36.02 | 37.18 | -1.46% | |
| 38.72 | 38.72 | 37.31 | 37.73 | -3.26% | |
| 37.11 | 39.19 | 36.50 | 39.00 | +4.95% | |
| 37.72 | 38.64 | 36.98 | 37.16 | -1.14% | |
| 39.74 | 39.93 | 37.20 | 37.59 | -6.02% | |
| 39.81 | 41.89 | 39.81 | 40.00 | +1.52% | |
| 38.27 | 40.48 | 38.27 | 39.40 | +3.52% | |
| 37.74 | 38.91 | 37.64 | 38.06 | -1.30% | |
| 38.12 | 39.09 | 37.67 | 38.56 | +1.13% | |
| 37.79 | 39.00 | 37.77 | 38.13 | +1.84% | |
| 38.09 | 39.21 | 37.38 | 37.44 | -1.86% | |
| 38.84 | 39.76 | 38.13 | 38.15 | -1.93% | |
| 40.41 | 41.11 | 38.89 | 38.90 | -0.31% | |
| 40.46 | 40.53 | 38.95 | 39.02 | -3.08% | |
| 38.14 | 40.53 | 37.24 | 40.26 | +7.62% | |
| 40.40 | 40.64 | 37.36 | 37.41 | -7.77% | |
| 39.49 | 40.82 | 38.33 | 40.56 | +2.45% | |
| 40.77 | 40.94 | 39.31 | 39.59 | -1.37% | |
| 42.82 | 42.82 | 39.14 | 40.14 | -7.51% | |
| 43.50 | 44.15 | 42.81 | 43.40 | -0.37% | |
| 43.03 | 43.89 | 42.35 | 43.56 | +1.04% | |
| 43.88 | 44.50 | 42.76 | 43.11 | -1.71% | |
| 43.45 | 44.17 | 42.21 | 43.86 | +0.90% | |
| 42.17 | 43.94 | 41.78 | 43.47 | +2.94% | |
| 42.18 | 43.47 | 41.46 | 42.23 | +0.09% | |
| 42.84 | 42.84 | 40.90 | 42.19 | -1.52% | |
| 40.64 | 43.19 | 40.25 | 42.84 | +6.99% | |
| 38.86 | 40.79 | 38.60 | 40.04 | +3.28% | |
| 37.00 | 39.03 | 36.48 | 38.77 | +4.14% | |
| 39.00 | 39.02 | 37.20 | 37.23 | -3.47% | |
| 37.81 | 39.42 | 37.20 | 38.57 | +0.55% | |
| 40.99 | 42.03 | 37.31 | 38.36 | -6.44% | |
| 42.00 | 42.30 | 40.70 | 41.00 | -3.55% | |
| 42.50 | 42.82 | 41.31 | 42.51 | +0.02% | |
| 40.98 | 42.83 | 40.15 | 42.50 | +3.48% | |
| 43.05 | 43.23 | 38.75 | 41.07 | -2.40% | |
| 44.00 | 44.25 | 40.44 | 42.08 | +0.14% | |
| 42.50 | 42.82 | 41.07 | 42.02 | -0.43% | |
| 40.67 | 42.34 | 40.51 | 42.20 | +6.51% | |
| 39.58 | 40.50 | 38.11 | 39.62 | +0.18% | |
| 39.15 | 39.95 | 37.90 | 39.55 | +0.43% | |
| 40.54 | 40.56 | 37.85 | 39.38 | -1.97% | |
| 38.55 | 40.70 | 37.94 | 40.17 | +5.21% | |
| 36.16 | 38.31 | 36.14 | 38.18 | +6.06% | |
| 34.80 | 36.00 | 34.26 | 36.00 | +4.05% | |
| 34.40 | 34.61 | 33.21 | 34.60 | +0.09% | |
| 33.80 | 34.80 | 33.66 | 34.57 | +2.19% | |
| 34.00 | 34.48 | 33.83 | 33.83 | -1.20% | |
| 34.70 | 35.04 | 33.68 | 34.24 | -1.15% | |
| 34.07 | 34.91 | 34.07 | 34.64 | +2.49% | |
| 34.00 | 34.75 | 33.65 | 33.80 | +0.42% | |
| 32.00 | 34.01 | 32.00 | 33.66 | +3.73% | |
| 31.28 | 33.00 | 31.00 | 32.45 | +2.20% | |
| 32.00 | 32.50 | 31.00 | 31.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAIR chart for longer ranges.