Skip to main content
MAIR logo

Madison Air Solutions Corporation

MAIRNYSEIndustrialsBuilding Products & Equipment

$22.92Today:- (-)

As of Oct 26, 2026 close

Market cap
$10.86B
P/E (TTM)
77.71
Forward P/E
-
Dividend yield
-
52-week range
$22.13$44.50
Volume (live)
-
Avg. volume (3M)
2.41M

Madison Air Solutions (MAIR) Historical Stock Prices

Analyze Madison Air Solutions (MAIR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Madison Air Solutions (MAIR) Interactive Price Chart

Interactive historical price chart showing Madison Air Solutions stock price movements and trends across multiple time periods.

Loading chart...

MAIR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MAIR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202622.6223.2422.2922.9222.921.66M
Oct 23, 202622.8823.0522.1522.7622.762.91M
Oct 22, 202622.7023.1721.9623.0823.082.89M
Oct 21, 202623.4223.5022.9523.2223.221.88M
Oct 20, 202622.9823.6122.8823.1923.191.81M
Oct 19, 202623.5823.5922.9623.1823.181.05M
Oct 16, 202623.3823.5822.8523.3423.341.43M
Oct 15, 202622.9923.5322.1323.4723.472.72M
Oct 14, 202623.7724.0623.1223.2823.281.84M
Oct 13, 202623.2024.1522.8024.0824.082.70M
Oct 12, 202623.8924.2323.2723.2923.291.85M
Oct 9, 202624.0324.6523.5824.2224.221.16M
Oct 8, 202623.9124.1323.3424.0024.003.21M
Oct 7, 202624.1124.5023.8024.1224.121.41M
Oct 6, 202625.0525.2624.5024.6024.601.70M
Oct 5, 202624.8825.3624.2124.9724.972.58M
Oct 2, 202624.8625.2024.2525.0425.043.27M
Oct 1, 202624.5824.5923.6624.3124.314.08M
Sep 30, 202624.8825.4724.5824.6024.603.84M
Sep 29, 202625.2825.2824.6424.8924.893.20M
Sep 28, 202624.8625.0724.3824.9724.972.19M
Sep 25, 202624.4625.3424.4625.1625.162.12M
Sep 24, 202625.0525.0624.1424.3724.372.00M
Sep 23, 202624.8225.5524.6725.2625.262.52M
Sep 22, 202624.8025.1724.2825.0525.052.71M
Sep 21, 202624.2224.4923.6424.1324.132.03M
Sep 18, 202623.6724.0323.2024.0124.012.33M
Sep 17, 202623.9824.2323.4023.7223.722.06M
Sep 16, 202624.2224.4623.2023.4823.482.30M
Sep 15, 202623.6925.0422.9123.9023.904.87M
Sep 14, 202624.7525.5123.4423.6623.662.83M
Sep 11, 202625.1325.6524.8925.2125.214.89M
Sep 10, 202624.6125.0724.3424.9124.911.57M
Sep 9, 202625.8226.0725.0525.0725.071.47M
Sep 8, 202626.0726.4525.7026.1426.142.17M
Sep 4, 202625.4726.3025.4625.9025.901.51M
Sep 3, 202626.0026.1024.9325.6825.681.68M
Sep 2, 202626.0826.3824.8325.6725.674.11M
Sep 1, 202625.8626.5525.5725.7525.752.19M
Aug 31, 202626.2826.6625.7726.4026.401.33M
Aug 28, 202627.3627.6126.1126.3326.331.92M
Aug 27, 202628.7628.9027.1627.1727.172.73M
Aug 26, 202627.5928.5127.3728.5128.516.15M
Aug 25, 202627.8129.6027.1127.9927.997.45M
Aug 24, 202626.0426.3724.7524.9724.971.06M
Aug 21, 202626.3526.6125.7825.9925.991.45M
Aug 20, 202627.7928.2325.8426.2526.255.45M
Aug 19, 202628.2828.8327.4928.0628.063.97M
Aug 18, 202629.3029.5927.2927.4427.445.08M
Aug 17, 202632.8032.8028.7829.5729.575.59M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.