Loading the section
Closing prices for 09 October 2026
Next earnings report: 29 October 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Madison Air Solutions Corporation trades on NYSE under the ticker MAIR. The trading history on this page starts on 16 April 2026.
Over the past 52 weeks MAIR has traded between 22.91 $ and 44.50 $. As of 09 October 2026 the price stood 6.07 % of the way from the 52-week low to the high.
Price to book is 3.1. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 24.03 | 24.65 | 23.58 | 24.22 | 1M |
| 08 October 2026 | 23.91 | 24.13 | 23.34 | 24.00 | 3M |
| 07 October 2026 | 24.11 | 24.50 | 23.80 | 24.12 | 1M |
| 06 October 2026 | 25.05 | 25.26 |
Based on reports through 31 March 2026
Share count is a period average, so market cap is approximate.
No events for this security recently.
There is no company information yet.
| 24.50 |
| 24.60 |
| 2M |
| 05 October 2026 | 24.88 | 25.36 | 24.21 | 24.97 | 3M |
| 02 October 2026 | 24.86 | 25.20 | 24.25 | 25.04 | 3M |
| 01 October 2026 | 24.58 | 24.59 | 23.66 | 24.31 | 5M |
| 30 September 2026 | 24.88 | 25.47 | 24.58 | 24.60 | 4M |
| 29 September 2026 | 25.28 | 25.28 | 24.65 | 24.89 | 3M |
| 28 September 2026 | 24.86 | 25.07 | 24.38 | 24.97 | 2M |
| 25 September 2026 | 24.46 | 25.34 | 24.46 | 25.16 | 2M |
| 24 September 2026 | 25.05 | 25.06 | 24.14 | 24.37 | 2M |
| 23 September 2026 | 24.82 | 25.55 | 24.67 | 25.26 | 3M |
| 22 September 2026 | 24.80 | 25.17 | 24.28 | 25.05 | 3M |
| 21 September 2026 | 24.22 | 24.49 | 23.64 | 24.13 | 2M |
| 18 September 2026 | 23.67 | 24.03 | 23.20 | 24.01 | 2M |
| 17 September 2026 | 23.98 | 24.24 | 23.40 | 23.72 | 2M |
| 16 September 2026 | 24.22 | 24.46 | 23.20 | 23.48 | 2M |
| 15 September 2026 | 23.69 | 25.04 | 22.91 | 23.90 | 5M |
| 14 September 2026 | 24.75 | 25.51 | 23.44 | 23.66 | 3M |