Madison Air Solutions Corporation Class A Common Stock (MAIR)

Last Price29.06

Change-0.08 (-0.27%)

NYSE· Last Trade: Jul 31st, 5:58 PM EDT

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

Date Range:

2026-04-30 - 2026-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/22/2026	38.86	40.79	38.59	40.04	1,145,502	40.04
5/21/2026	37.00	39.03	36.48	38.77	1,419,463	38.77
5/20/2026	39.00	39.02	37.20	37.23	1,154,414	37.23
5/19/2026	37.81	39.42	37.20	38.57	1,351,557	38.57
5/18/2026	40.99	42.03	37.31	38.36	1,684,428	38.36
5/15/2026	42.00	42.30	40.70	41.00	1,764,403	41.00
5/14/2026	42.50	42.82	41.31	42.51	2,104,823	42.51
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	1,735,388	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