Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Madison Air Solutions Corporation Class A Common Stock (MAIR)

23.07
-0.09 (-0.39%)
NYSE · Last Trade: Nov 2nd, 1:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202624.4024.5022.7923.161,827,09223.16
10/29/202623.4724.5723.1724.561,453,10524.56
10/28/202623.9524.0123.4823.881,804,75523.88
10/27/202623.2223.7622.9323.751,471,41023.75
10/26/202622.6223.2422.2922.921,663,27122.92
10/23/202622.8823.0522.1522.762,912,53322.76
10/22/202622.7023.1721.9623.082,893,08323.08
10/21/202623.4223.5022.9523.221,882,22523.22
10/20/202622.9823.6122.8823.191,808,19223.19
10/19/202623.5823.5922.9623.181,046,45823.18
10/16/202623.3823.5822.8523.341,426,46923.34
10/15/202622.9923.5322.1323.472,779,98223.47
10/14/202623.7724.0623.1223.281,839,69323.28
10/13/202623.2024.1522.8024.082,696,50624.08
10/12/202623.8924.2323.2723.291,852,37223.29
10/09/202624.0324.6523.5824.221,158,77624.22
10/08/202623.9124.1323.3424.003,211,44524.00
10/07/202624.1124.5023.8024.121,413,62124.12
10/06/202625.0525.2624.5024.601,702,53024.60
10/05/202624.8825.3624.2124.972,580,08324.97
10/02/202624.8625.2024.2525.043,269,16325.04
10/01/202624.5824.5923.6624.314,745,91824.31
9/30/202624.8825.4724.5824.603,836,71924.60
9/29/202625.2825.2824.6424.893,195,47324.89
9/28/202624.8625.0724.3824.972,194,86224.97
9/25/202624.4625.3424.4625.162,120,41125.16
9/24/202625.0525.0624.1424.371,998,73424.37
9/23/202624.8225.5524.6725.262,523,18425.26
9/22/202624.8025.1724.2825.052,712,89825.05
9/21/202624.2224.4923.6424.132,027,74524.13
9/18/202623.6724.0323.2024.012,339,65124.01
9/17/202623.9824.2323.4023.722,057,50923.72
9/16/202624.2224.4623.2023.482,302,64623.48
9/15/202623.6925.0422.9123.904,869,42623.90
9/14/202624.7525.5123.4423.662,835,19723.66
9/11/202625.1325.6524.4425.215,127,64725.21
9/10/202624.6125.0724.3424.911,568,37724.91
9/09/202625.8226.0725.0525.071,471,76625.07
9/08/202626.0726.4525.7026.142,175,47726.14
9/04/202625.4726.3025.4625.901,511,40525.90
9/03/202626.0026.1024.9325.681,676,53325.68
9/02/202626.0826.3824.8325.674,111,12425.67
9/01/202625.8626.5525.5725.752,190,03925.75
8/31/202626.2826.6625.7726.401,334,32526.40
8/28/202627.3627.6126.1126.331,919,00026.33
8/27/202628.7628.9027.1627.172,725,94727.17
8/26/202627.5928.5127.3728.516,149,68028.51
8/25/202627.8129.6027.1127.997,452,66127.99
8/24/202626.0426.3724.7524.971,056,87224.97
8/21/202626.3526.6125.7825.991,451,72225.99
8/20/202627.7928.2325.8426.255,453,05426.25
8/19/202628.2828.8327.4928.063,973,52128.06
8/18/202629.3029.5927.2927.445,083,64227.44
8/17/202632.8032.8028.7829.575,593,51429.57
8/14/202631.9931.9930.8731.281,024,24131.28
8/13/202632.0032.1731.3931.641,104,85731.64
8/12/202632.6333.8931.7731.851,714,52331.85
8/11/202630.6932.1130.4831.881,497,08931.88
8/10/202631.1131.9930.2630.33888,11730.33
8/07/202631.3731.9430.9731.091,431,54331.09
8/06/202631.1632.1230.6931.261,017,32131.26
8/05/202631.4432.1531.0031.71986,76931.71
8/04/202629.9732.5329.7931.753,238,64731.75
8/03/202629.1930.0028.6629.181,609,44229.18