NYSE - Delayed Quote USD

Madison Air Solutions Corporation (MAIR)

23.16 -1.40 (-5.70%)

At close: October 30 at 4:00:03 PM EDT

23.16 0.00 (0.00%)

After hours: October 30 at 6:40:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	24.40	24.50	22.79	23.16	23.16	1,826,800
Oct 29, 2026	23.47	24.57	23.17	24.56	24.56	1,453,000
Oct 28, 2026	23.95	24.01	23.49	23.88	23.88	1,804,800
Oct 27, 2026	23.22	23.76	22.93	23.75	23.75	1,471,400
Oct 26, 2026	22.62	23.24	22.29	22.92	22.92	1,663,300
Oct 23, 2026	22.88	23.05	22.15	22.76	22.76	2,912,500
Oct 22, 2026	22.70	23.17	21.96	23.08	23.08	2,893,100
Oct 21, 2026	23.42	23.50	22.95	23.22	23.22	1,882,200
Oct 20, 2026	22.98	23.61	22.88	23.19	23.19	1,807,800
Oct 19, 2026	23.58	23.59	22.97	23.18	23.18	1,046,500
Oct 16, 2026	23.38	23.58	22.85	23.34	23.34	1,426,400
Oct 15, 2026	22.99	23.53	22.13	23.47	23.47	2,779,800
Oct 14, 2026	23.77	24.06	23.12	23.28	23.28	1,839,600
Oct 13, 2026	23.20	24.15	22.80	24.08	24.08	2,696,400
Oct 12, 2026	23.89	24.23	23.27	23.29	23.29	1,852,400
Oct 9, 2026	24.03	24.65	23.58	24.22	24.22	1,158,800
Oct 8, 2026	23.91	24.13	23.34	24.00	24.00	3,211,400
Oct 7, 2026	24.11	24.50	23.80	24.12	24.12	1,413,600
Oct 6, 2026	25.05	25.26	24.50	24.60	24.60	1,702,500
Oct 5, 2026	24.88	25.36	24.21	24.97	24.97	2,580,000
Oct 2, 2026	24.86	25.20	24.25	25.04	25.04	3,269,200
Oct 1, 2026	24.58	24.59	23.66	24.31	24.31	4,745,900
Sep 30, 2026	24.88	25.47	24.58	24.60	24.60	3,836,700
Sep 29, 2026	25.28	25.28	24.65	24.89	24.89	3,195,500
Sep 28, 2026	24.86	25.07	24.38	24.97	24.97	2,194,900
Sep 25, 2026	24.46	25.34	24.46	25.16	25.16	2,119,500
Sep 24, 2026	25.05	25.06	24.14	24.37	24.37	1,998,700
Sep 23, 2026	24.82	25.55	24.67	25.26	25.26	2,523,100
Sep 22, 2026	24.80	25.17	24.28	25.05	25.05	2,712,900
Sep 21, 2026	24.22	24.49	23.64	24.13	24.13	2,027,700
Sep 18, 2026	23.67	24.03	23.20	24.01	24.01	2,339,600
Sep 17, 2026	23.98	24.24	23.40	23.72	23.72	2,057,500
Sep 16, 2026	24.22	24.46	23.20	23.48	23.48	2,302,600
Sep 15, 2026	23.69	25.04	22.91	23.90	23.90	4,869,400
Sep 14, 2026	24.75	25.51	23.44	23.66	23.66	2,835,200
Sep 11, 2026	25.13	25.65	24.89	25.21	25.21	4,888,000
Sep 10, 2026	24.61	25.07	24.34	24.91	24.91	1,568,300
Sep 9, 2026	25.82	26.07	25.05	25.07	25.07	1,471,800
Sep 8, 2026	26.07	26.45	25.70	26.14	26.14	2,175,400
Sep 4, 2026	25.47	26.30	25.47	25.90	25.90	1,511,400
Sep 3, 2026	26.00	26.10	24.93	25.68	25.68	1,676,500
Sep 2, 2026	26.08	26.38	24.83	25.67	25.67	4,111,100
Sep 1, 2026	25.86	26.55	25.57	25.75	25.75	2,190,000
Aug 31, 2026	26.28	26.66	25.77	26.40	26.40	1,334,300
Aug 28, 2026	27.36	27.61	26.11	26.33	26.33	1,918,300
Aug 27, 2026	28.76	28.90	27.16	27.17	27.17	2,724,700
Aug 26, 2026	27.59	28.51	27.37	28.51	28.51	6,149,000
Aug 25, 2026	27.81	29.60	27.11	27.99	27.99	7,452,500
Aug 24, 2026	26.04	26.37	24.75	24.97	24.97	1,056,900
Aug 21, 2026	26.35	26.61	25.78	25.99	25.99	1,451,700
Aug 20, 2026	27.79	28.24	25.84	26.25	26.25	5,454,100
Aug 19, 2026	28.28	28.83	27.49	28.06	28.06	3,973,500
Aug 18, 2026	29.30	29.59	27.29	27.44	27.44	5,083,500
Aug 17, 2026	32.80	32.80	28.78	29.57	29.57	5,593,300
Aug 14, 2026	31.99	31.99	30.87	31.28	31.28	1,024,200
Aug 13, 2026	32.00	32.17	31.40	31.64	31.64	1,104,900
Aug 12, 2026	32.63	33.89	31.77	31.85	31.85	1,714,500
Aug 11, 2026	30.69	32.11	30.48	31.88	31.88	1,497,000
Aug 10, 2026	31.11	31.99	30.26	30.33	30.33	888,100
Aug 7, 2026	31.37	31.94	30.97	31.09	31.09	1,431,500
Aug 6, 2026	31.16	32.12	30.69	31.26	31.26	1,017,300
Aug 5, 2026	31.44	32.15	31.00	31.71	31.71	986,700
Aug 4, 2026	29.97	32.53	29.79	31.75	31.75	3,238,600
Aug 3, 2026	29.19	30.00	28.66	29.18	29.18	1,609,400
Jul 31, 2026	29.41	30.02	28.05	29.06	29.06	3,127,800
Jul 30, 2026	31.20	31.20	27.38	29.14	29.14	9,568,300
Jul 29, 2026	32.13	32.68	30.53	31.64	31.64	5,109,200
Jul 28, 2026	33.88	34.18	31.51	32.22	32.22	5,300,400
Jul 27, 2026	34.90	35.49	33.33	34.55	34.55	1,237,800
Jul 24, 2026	36.16	36.91	34.73	34.73	34.73	1,462,500
Jul 23, 2026	35.30	36.99	35.30	36.27	36.27	1,498,900
Jul 22, 2026	35.25	36.86	35.25	35.82	35.82	1,904,000
Jul 21, 2026	35.07	35.78	34.13	35.60	35.60	3,632,000
Jul 20, 2026	34.48	35.25	33.69	34.58	34.58	2,366,700
Jul 17, 2026	33.39	34.35	33.00	34.00	34.00	2,524,600
Jul 16, 2026	33.90	34.36	33.09	34.18	34.18	4,805,000
Jul 15, 2026	35.59	35.69	33.64	33.93	33.93	3,043,000
Jul 14, 2026	35.74	36.31	34.95	35.34	35.34	874,400
Jul 13, 2026	36.26	36.80	35.26	35.35	35.35	1,114,000
Jul 10, 2026	35.91	37.16	35.50	36.61	36.61	1,593,900
Jul 9, 2026	34.91	36.38	34.91	35.81	35.81	984,300
Jul 8, 2026	34.28	34.70	33.46	34.35	34.35	1,955,700
Jul 7, 2026	37.74	38.28	33.87	34.84	34.84	2,695,200
Jul 6, 2026	37.15	38.62	37.15	37.91	37.91	1,842,000
Jul 2, 2026	37.68	37.79	36.02	37.18	37.18	2,115,200
Jul 1, 2026	38.72	38.72	37.31	37.73	37.73	5,628,800
Jun 30, 2026	37.11	39.19	36.50	39.00	39.00	3,207,400
Jun 29, 2026	37.72	38.64	36.98	37.16	37.16	3,633,200
Jun 26, 2026	39.74	39.93	37.20	37.59	37.59	3,177,700
Jun 25, 2026	39.81	41.89	39.81	40.00	40.00	2,113,500
Jun 24, 2026	38.27	40.48	38.27	39.40	39.40	1,315,300
Jun 23, 2026	37.74	38.91	37.64	38.06	38.06	698,600
Jun 22, 2026	38.12	39.09	37.67	38.56	38.56	953,800
Jun 18, 2026	37.79	39.00	37.77	38.13	38.13	1,807,600
Jun 17, 2026	38.09	39.21	37.38	37.44	37.44	1,216,000
Jun 16, 2026	38.84	39.76	38.13	38.15	38.15	1,179,300
Jun 15, 2026	40.41	41.11	38.89	38.90	38.90	1,408,200
Jun 12, 2026	40.46	40.53	38.95	39.02	39.02	949,200
Jun 11, 2026	38.14	40.53	37.24	40.26	40.26	1,393,300
Jun 10, 2026	40.40	40.64	37.36	37.41	37.41	985,100
Jun 9, 2026	39.49	40.82	38.33	40.56	40.56	1,081,600
Jun 8, 2026	40.77	40.94	39.31	39.59	39.59	986,100
Jun 5, 2026	42.82	42.82	39.14	40.14	40.14	1,168,900
Jun 4, 2026	43.50	44.15	42.81	43.40	43.40	1,564,000
Jun 3, 2026	43.03	43.89	42.35	43.56	43.56	524,300
Jun 2, 2026	43.88	44.50	42.76	43.11	43.11	1,083,500
Jun 1, 2026	43.45	44.17	42.21	43.86	43.86	1,028,600
May 29, 2026	42.17	43.94	41.78	43.47	43.47	953,600
May 28, 2026	42.18	43.47	41.46	42.23	42.23	1,414,300
May 27, 2026	42.84	42.84	40.90	42.19	42.19	909,000
May 26, 2026	40.64	43.19	40.25	42.84	42.84	1,191,700
May 22, 2026	38.86	40.79	38.60	40.04	40.04	1,145,300
May 21, 2026	37.00	39.03	36.48	38.77	38.77	1,419,400
May 20, 2026	39.00	39.02	37.20	37.23	37.23	1,154,400
May 19, 2026	37.81	39.42	37.20	38.57	38.57	1,351,600
May 18, 2026	40.99	42.03	37.31	38.36	38.36	1,687,000
May 15, 2026	42.00	42.30	40.70	41.00	41.00	1,764,400
May 14, 2026	42.50	42.82	41.31	42.51	42.51	2,105,200
May 13, 2026	40.98	42.83	40.15	42.50	42.50	3,369,400
May 12, 2026	43.05	43.23	38.75	41.07	41.07	3,216,300
May 11, 2026	44.00	44.25	40.44	42.08	42.08	2,814,500
May 8, 2026	42.50	42.82	41.07	42.02	42.02	1,219,300
May 7, 2026	40.67	42.34	40.51	42.20	42.20	2,376,000
May 6, 2026	39.58	40.50	38.11	39.62	39.62	1,413,800
May 5, 2026	39.15	39.95	37.90	39.55	39.55	1,735,600
May 4, 2026	40.54	40.56	37.85	39.38	39.38	2,077,900
May 1, 2026	38.55	40.70	37.94	40.17	40.17	2,698,600
Apr 30, 2026	36.16	38.31	36.14	38.18	38.18	2,537,700
Apr 29, 2026	34.80	36.00	34.26	36.00	36.00	2,159,100
Apr 28, 2026	34.40	34.61	33.21	34.60	34.60	1,912,100
Apr 27, 2026	33.80	34.80	33.66	34.57	34.57	1,291,900
Apr 24, 2026	34.00	34.48	33.83	33.83	33.83	1,624,400
Apr 23, 2026	34.70	35.04	33.68	34.24	34.24	10,733,500
Apr 22, 2026	34.07	34.91	34.07	34.64	34.64	10,322,800
Apr 21, 2026	34.00	34.75	33.65	33.80	33.80	4,658,100
Apr 20, 2026	32.00	34.01	32.00	33.66	33.66	7,363,600
Apr 17, 2026	31.28	33.00	31.00	32.45	32.45	11,235,600
Apr 16, 2026	32.00	32.50	31.00	31.75	31.75	36,831,100

U.S. markets closed

Madison Air Solutions Corporation (MAIR)

Related Tickers