Madison Air Solutions Corp (MAIR) stock
MAIRNYSEIndustrial & Commercial Fans & Blowers & Air Purifing EquipFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026
$23.16−1.40 (-5.70%)
Close on Oct 30, 2026Market cap $11.62BP/E –Yield –
Price history
Madison Air Solutions share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.16
-5.70% on the day
52-week range
$3.05 – $44.50
-48.0% from the high
Change over 52 weeks
+447.5%
From $4.23 on Mar 6, 2008
Average volume
2.61M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.58 | $25.36 | $21.96 | $23.16 | -5.85% | 47,438,805 |
| Sep 2026 | $25.86 | $26.55 | $22.91 | $24.60 | -6.82% | 54,607,626 |
| Aug 2026 | $29.19 | $33.89 | $24.75 | $26.40 | -9.15% | 56,708,412 |
| Jul 2026 | $38.72 | $38.72 | $27.38 | $29.06 | -25.49% | 64,385,128 |
| Jun 2026 | $43.45 | $44.50 | $36.50 | $39.00 | -10.28% | 31,476,767 |
| May 2026 | $38.55 | $44.25 | $36.48 | $43.47 | +13.86% | 36,020,132 |
| Apr 2026 | $32.00 | $38.31 | $31.00 | $38.18 | +815.59% | 90,669,926 |
| Oct 2008 | $4.13 | $4.17 | $4.13 | $4.17 | 0.00% | 0 |
| Aug 2008 | $4.15 | $4.17 | $4.00 | $4.17 | +4.25% | 133,101 |
| Jul 2008 | $4.00 | $4.05 | $3.20 | $4.00 | -1.23% | 1,391,974 |
| Jun 2008 | $4.22 | $4.38 | $3.82 | $4.05 | -4.03% | 398,718 |
| May 2008 | $3.35 | $4.60 | $3.35 | $4.22 | +24.48% | 285,121 |
| Apr 2008 | $3.71 | $3.71 | $3.05 | $3.39 | -10.79% | 359,642 |
| Mar 2008 | $4.39 | $4.74 | $3.80 | $3.80 | -11.21% | 177,345 |
| Feb 2008 | $4.81 | $4.90 | $4.28 | $4.28 | -8.94% | 236,652 |
| Jan 2008 | $4.63 | $4.90 | $4.35 | $4.70 | +1.51% | 901,070 |
| Dec 2007 | $5.06 | $5.88 | $4.24 | $4.63 | -8.32% | 257,701 |
| Nov 2007 | $5.20 | $5.28 | $4.79 | $5.05 | -2.13% | 252,383 |
| Oct 2007 | $6.08 | $6.10 | $5.01 | $5.16 | -12.98% | 616,609 |
| Sep 2007 | $6.62 | $6.62 | $5.87 | $5.93 | -6.32% | 159,298 |
| Aug 2007 | $6.22 | $6.64 | $6.10 | $6.33 | +0.80% | 332,817 |
| Jul 2007 | $6.70 | $6.70 | $6.15 | $6.28 | -4.85% | 179,386 |
| Jun 2007 | $6.57 | $6.93 | $6.30 | $6.60 | -0.30% | 233,897 |
| May 2007 | $7.00 | $7.00 | $6.20 | $6.62 | -5.97% | 316,721 |
| Apr 2007 | $6.60 | $7.45 | $6.30 | $7.04 | +7.15% | 551,355 |
| Mar 2007 | $6.80 | $7.04 | $6.50 | $6.57 | -3.38% | 208,882 |
| Feb 2007 | $7.37 | $7.49 | $6.80 | $6.80 | -9.21% | 233,193 |
| Jan 2007 | $7.18 | $7.85 | $7.14 | $7.49 | +4.46% | 894,117 |
| Dec 2006 | $5.66 | $7.30 | $5.45 | $7.17 | +25.57% | 504,110 |
| Nov 2006 | $5.52 | $5.97 | $5.25 | $5.71 | +3.63% | 406,716 |
| Oct 2006 | $5.68 | $5.75 | $5.16 | $5.51 | -3.50% | 947,701 |
| Sep 2006 | $5.07 | $5.80 | $5.07 | $5.71 | +12.62% | 340,187 |
| Aug 2006 | $5.50 | $5.70 | $4.96 | $5.07 | -8.65% | 534,642 |
| Jul 2006 | $6.18 | $6.19 | $5.31 | $5.55 | -10.63% | 969,762 |
| Jun 2006 | $5.81 | $6.21 | $5.29 | $6.21 | +7.81% | 3,090,052 |
| May 2006 | $5.14 | $6.00 | $5.01 | $5.76 | +13.39% | 1,195,913 |
| Apr 2006 | $4.67 | $5.51 | $4.61 | $5.08 | +8.55% | 979,300 |
| Mar 2006 | $5.23 | $5.28 | $4.61 | $4.68 | -8.41% | 1,356,207 |
| Feb 2006 | $5.94 | $6.05 | $5.06 | $5.11 | -14.69% | 911,074 |
| Jan 2006 | $4.75 | $6.30 | $4.61 | $5.99 | – | 1,857,622 |