MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAIR — Madison Air Solutions Corporation
NYSEMadison Air Solutions Corporation
$24.60
-0.37(-1.48%)
- O
- 25.05
- H
- 25.26
- L
- 24.50
- V
- 1.7M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.60
Period Return+326.9%
Period High$44.50
Period Low$1.60
Avg Daily Volume948.0K
Total Trading Days365
MAIR — Historical OHLCV Price & Volume Table
Aug 24, 2010 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.05 | $25.26 | $24.50 | $24.60 | $-0.37 | -1.48% | 1,702,517 | $24.72 | $24.50 $25.26 |
| Oct 5, 2026 | $24.88 | $25.36 | $24.21 | $24.97 | $-0.07 | -0.28% | 2,580,103 | $24.99 | $24.21 $25.36 |
| Oct 2, 2026 | $24.86 | $25.20 | $24.25 | $25.04 | +$0.73 | +3.00% | 3,269,163 | $24.89 | $24.25 $25.20 |
| Oct 1, 2026 | $24.58 | $24.59 | $23.66 | $24.31 | $-0.29 | -1.18% | 4,745,921 | $24.16 | $23.66 $24.59 |
| Sep 30, 2026 | $24.88 | $25.47 | $24.58 | $24.60 | $-0.29 | -1.17% | 3,836,722 | $24.88 | $24.58 $25.47 |
| Sep 29, 2026 | $25.28 | $25.28 | $24.65 | $24.89 | $-0.08 | -0.32% | 3,195,480 | $24.91 | $24.65 $25.28 |
| Sep 28, 2026 | $24.86 | $25.07 | $24.38 | $24.97 | $-0.19 | -0.76% | 2,194,866 | $24.80 | $24.38 $25.07 |
| Sep 25, 2026 | $24.46 | $25.34 | $24.46 | $25.16 | +$0.79 | +3.24% | 2,120,411 | $25.07 | $24.46 $25.34 |
| Sep 24, 2026 | $25.05 | $25.06 | $24.14 | $24.37 | $-0.89 | -3.52% | 1,998,736 | $24.50 | $24.14 $25.06 |
| Sep 23, 2026 | $24.82 | $25.55 | $24.67 | $25.26 | +$0.21 | +0.84% | 2,523,235 | $25.25 | $24.67 $25.55 |
| Sep 22, 2026 | $24.80 | $25.17 | $24.28 | $25.05 | +$0.92 | +3.81% | 2,712,900 | $24.87 | $24.28 $25.17 |
| Sep 21, 2026 | $24.22 | $24.49 | $23.64 | $24.13 | +$0.12 | +0.50% | 2,027,747 | $24.02 | $23.64 $24.49 |
| Sep 18, 2026 | $23.67 | $24.03 | $23.20 | $24.01 | +$0.29 | +1.22% | 2,339,651 | $23.74 | $23.20 $24.03 |
| Sep 17, 2026 | $23.98 | $24.24 | $23.40 | $23.72 | +$0.24 | +1.02% | 2,057,517 | $23.75 | $23.40 $24.24 |
| Sep 16, 2026 | $24.22 | $24.46 | $23.20 | $23.48 | $-0.42 | -1.76% | 2,302,856 | $23.60 | $23.20 $24.46 |
| Sep 15, 2026 | $23.69 | $25.04 | $22.91 | $23.90 | +$0.24 | +1.01% | 4,869,306 | $23.93 | $22.91 $25.04 |
| Sep 14, 2026 | $24.75 | $25.51 | $23.44 | $23.66 | $-1.55 | -6.15% | 2,794,002 | $23.82 | $23.44 $25.51 |
| Sep 11, 2026 | $25.13 | $25.65 | $24.44 | $25.21 | +$0.30 | +1.20% | 5,127,844 | $25.23 | $24.44 $25.65 |
| Sep 10, 2026 | $24.61 | $25.07 | $24.34 | $24.91 | $-0.16 | -0.64% | 1,568,384 | $24.77 | $24.34 $25.07 |
| Sep 9, 2026 | $25.82 | $26.07 | $25.05 | $25.07 | $-1.07 | -4.09% | 1,471,769 | $25.37 | $25.05 $26.07 |
| Sep 8, 2026 | $26.07 | $26.45 | $25.70 | $26.14 | +$0.24 | +0.93% | 2,175,480 | $26.06 | $25.70 $26.45 |
| Sep 4, 2026 | $25.47 | $26.30 | $25.47 | $25.90 | +$0.22 | +0.86% | 1,511,404 | $25.95 | $25.47 $26.30 |
| Sep 3, 2026 | $26.00 | $26.10 | $24.93 | $25.68 | +$0.01 | +0.04% | 1,676,550 | $25.61 | $24.93 $26.10 |
| Sep 2, 2026 | $26.08 | $26.38 | $24.83 | $25.67 | $-0.08 | -0.31% | 4,108,993 | $25.23 | $24.83 $26.38 |
| Sep 1, 2026 | $25.86 | $26.55 | $25.57 | $25.75 | $-0.65 | -2.46% | 2,190,065 | $25.96 | $25.57 $26.55 |
| Aug 31, 2026 | $26.28 | $26.66 | $25.77 | $26.40 | +$0.07 | +0.27% | 1,334,337 | $26.34 | $25.77 $26.66 |
| Aug 28, 2026 | $27.36 | $27.61 | $26.11 | $26.33 | $-0.84 | -3.09% | 1,918,999 | $26.49 | $26.11 $27.61 |
| Aug 27, 2026 | $28.76 | $28.90 | $27.16 | $27.17 | $-1.34 | -4.70% | 2,726,520 | $27.71 | $27.16 $28.90 |
| Aug 26, 2026 | $27.59 | $28.51 | $27.37 | $28.51 | +$0.52 | +1.86% | 6,149,687 | $28.03 | $27.37 $28.51 |
| Aug 25, 2026 | $27.81 | $29.60 | $27.11 | $27.99 | +$3.02 | +12.09% | 7,452,684 | $27.82 | $27.11 $29.60 |