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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.62 | $24.57 | $22.29 | $23.16 | +1.76% | 8,219,641 |
| Oct 19, 2026 | $23.58 | $23.61 | $21.96 | $22.76 | -2.49% | 10,542,503 |
| Oct 12, 2026 | $23.89 | $24.23 | $22.13 | $23.34 | -3.63% | 10,595,099 |
| Oct 5, 2026 | $24.88 | $25.36 | $23.34 | $24.22 | -3.27% | 10,066,480 |
| Sep 28, 2026 | $24.86 | $25.47 | $23.66 | $25.04 | -0.48% | 17,242,147 |
| Sep 21, 2026 | $24.22 | $25.55 | $23.64 | $25.16 | +4.79% | 11,383,027 |
| Sep 14, 2026 | $24.75 | $25.51 | $22.91 | $24.01 | -4.76% | 14,404,711 |
| Sep 8, 2026 | $26.07 | $26.45 | $24.34 | $25.21 | -2.66% | 10,103,679 |
| Aug 31, 2026 | $26.28 | $26.66 | $24.83 | $25.90 | -1.63% | 10,823,481 |
| Aug 24, 2026 | $26.04 | $29.60 | $24.75 | $26.33 | +1.31% | 19,304,766 |
| Aug 17, 2026 | $32.80 | $32.80 | $25.78 | $25.99 | -16.91% | 21,556,628 |
| Aug 10, 2026 | $31.11 | $33.89 | $30.26 | $31.28 | +0.61% | 6,228,944 |
| Aug 3, 2026 | $29.19 | $32.53 | $28.66 | $31.09 | +6.99% | 8,283,737 |
| Jul 27, 2026 | $34.90 | $35.49 | $27.38 | $29.06 | -16.33% | 24,343,664 |
| Jul 20, 2026 | $34.48 | $36.99 | $33.69 | $34.73 | +2.15% | 10,864,250 |
| Jul 13, 2026 | $36.26 | $36.80 | $33.00 | $34.00 | -7.13% | 12,361,428 |
| Jul 6, 2026 | $37.15 | $38.62 | $33.46 | $36.61 | -1.53% | 9,071,640 |
| Jun 29, 2026 | $37.72 | $39.19 | $36.02 | $37.18 | -1.09% | 14,584,795 |
| Jun 22, 2026 | $38.12 | $41.89 | $37.20 | $37.59 | -1.42% | 8,259,300 |
| Jun 15, 2026 | $40.41 | $41.11 | $37.38 | $38.13 | -2.28% | 5,611,370 |
| Jun 8, 2026 | $40.77 | $40.94 | $37.24 | $39.02 | -2.79% | 5,395,442 |
| Jun 1, 2026 | $43.45 | $44.50 | $39.14 | $40.14 | -7.66% | 5,370,006 |
| May 26, 2026 | $40.64 | $43.94 | $40.25 | $43.47 | +8.57% | 4,469,799 |
| May 18, 2026 | $40.99 | $42.03 | $36.48 | $40.04 | -2.34% | 6,758,089 |
| May 11, 2026 | $44.00 | $44.25 | $38.75 | $41.00 | -2.43% | 13,269,790 |
| May 4, 2026 | $40.54 | $42.82 | $37.85 | $42.02 | +4.61% | 8,823,590 |
| Apr 27, 2026 | $33.80 | $40.70 | $33.21 | $40.17 | +18.74% | 10,599,752 |
| Apr 20, 2026 | $32.00 | $35.04 | $32.00 | $33.83 | +4.25% | 34,702,328 |
| Apr 16, 2026 | $32.00 | $33.00 | $31.00 | $32.45 | +678.18% | 48,066,710 |
| Oct 17, 2008 | $4.13 | $4.17 | $4.13 | $4.17 | 0.00% | 0 |
| Aug 19, 2008 | $4.15 | $4.17 | $4.12 | $4.17 | +0.48% | 19,063 |
| Aug 12, 2008 | $4.15 | $4.15 | $4.15 | $4.15 | 0.00% | 13,832 |
| Aug 4, 2008 | $4.00 | $4.15 | $4.00 | $4.15 | +3.75% | 99,967 |
| Jul 28, 2008 | $3.80 | $4.15 | $3.75 | $4.00 | +5.26% | 30,585 |
| Jul 21, 2008 | $3.32 | $3.80 | $3.31 | $3.80 | +11.76% | 618,192 |
| Jul 14, 2008 | $3.45 | $3.97 | $3.20 | $3.40 | -2.02% | 583,029 |
| Jul 7, 2008 | $3.94 | $3.94 | $3.40 | $3.47 | -13.68% | 107,138 |
| Jun 30, 2008 | $3.96 | $4.15 | $3.90 | $4.02 | +1.26% | 58,419 |
| Jun 23, 2008 | $4.10 | $4.11 | $3.82 | $3.97 | -2.70% | 52,471 |
| Jun 16, 2008 | $4.27 | $4.38 | $4.06 | $4.08 | -3.55% | 60,177 |
| Jun 9, 2008 | $4.35 | $4.35 | $4.15 | $4.23 | -0.47% | 223,840 |
| Jun 2, 2008 | $4.22 | $4.33 | $4.22 | $4.25 | +0.71% | 57,080 |
| May 27, 2008 | $4.48 | $4.49 | $4.12 | $4.22 | -1.86% | 24,606 |
| May 19, 2008 | $4.34 | $4.60 | $4.14 | $4.30 | -1.15% | 86,211 |
| May 12, 2008 | $4.03 | $4.39 | $4.00 | $4.35 | +8.75% | 50,110 |
| May 5, 2008 | $3.97 | $4.04 | $3.65 | $4.00 | -0.50% | 71,658 |
| Apr 28, 2008 | $3.16 | $4.08 | $3.16 | $4.02 | +27.22% | 103,608 |
| Apr 21, 2008 | $3.47 | $3.51 | $3.16 | $3.16 | -9.71% | 26,515 |
| Apr 14, 2008 | $3.38 | $3.67 | $3.21 | $3.50 | +2.04% | 50,720 |
| Apr 7, 2008 | $3.30 | $3.46 | $3.05 | $3.43 | -1.44% | 155,091 |
| Mar 31, 2008 | $3.84 | $3.84 | $3.48 | $3.48 | -11.00% | 117,754 |
| Mar 24, 2008 | $3.95 | $4.03 | $3.87 | $3.91 | -2.74% | 26,407 |
| Mar 18, 2008 | $3.93 | $4.62 | $3.90 | $4.02 | +3.08% | 16,358 |
| Mar 10, 2008 | $4.09 | $4.39 | $3.90 | $3.90 | -4.65% | 51,372 |
| Mar 3, 2008 | $4.39 | $4.74 | $4.09 | $4.09 | -4.44% | 41,698 |
| Feb 25, 2008 | $4.78 | $4.87 | $4.28 | $4.28 | -8.15% | 25,198 |
| Feb 19, 2008 | $4.63 | $4.90 | $4.33 | $4.66 | +4.95% | 27,522 |
| Feb 11, 2008 | $4.45 | $4.80 | $4.32 | $4.44 | -0.22% | 133,536 |
| Feb 4, 2008 | $4.53 | $4.82 | $4.45 | $4.45 | 0.00% | 33,240 |
| Jan 28, 2008 | $4.35 | $4.86 | $4.35 | $4.45 | -0.67% | 118,696 |
| Jan 22, 2008 | $4.50 | $4.85 | $4.38 | $4.48 | -1.54% | 160,692 |
| Jan 14, 2008 | $4.60 | $4.86 | $4.51 | $4.55 | -0.22% | 526,979 |
| Jan 7, 2008 | $4.60 | $4.73 | $4.50 | $4.56 | -1.30% | 91,967 |
| Dec 31, 2007 | $4.50 | $4.90 | $4.50 | $4.62 | +0.87% | 30,805 |
| Dec 24, 2007 | $4.57 | $4.69 | $4.42 | $4.58 | +2.23% | 85,842 |
| Dec 17, 2007 | $4.90 | $5.08 | $4.24 | $4.48 | -6.28% | 49,414 |
| Dec 10, 2007 | $5.00 | $5.10 | $4.78 | $4.78 | -4.59% | 46,997 |
| Dec 3, 2007 | $5.06 | $5.88 | $5.00 | $5.01 | -0.79% | 64,535 |
| Nov 26, 2007 | $5.02 | $5.05 | $5.00 | $5.05 | +0.80% | 47,100 |
| Nov 19, 2007 | $5.09 | $5.28 | $5.00 | $5.01 | -1.96% | 24,860 |
| Nov 12, 2007 | $5.05 | $5.11 | $4.81 | $5.11 | +0.99% | 89,853 |
| Nov 5, 2007 | $5.08 | $5.19 | $4.79 | $5.06 | -1.75% | 72,890 |
| Oct 29, 2007 | $5.06 | $5.20 | $5.02 | $5.15 | +1.78% | 51,219 |
| Oct 22, 2007 | $5.02 | $5.13 | $5.02 | $5.06 | -1.56% | 74,178 |
| Oct 15, 2007 | $5.32 | $5.34 | $5.13 | $5.14 | -1.15% | 158,350 |
| Oct 8, 2007 | $5.25 | $5.41 | $5.09 | $5.20 | -0.19% | 196,373 |
| Oct 1, 2007 | $6.08 | $6.10 | $5.01 | $5.21 | -12.14% | 154,169 |
| Sep 24, 2007 | $6.15 | $6.20 | $5.87 | $5.93 | -3.89% | 27,519 |
| Sep 17, 2007 | $6.10 | $6.32 | $6.03 | $6.17 | +0.33% | 31,233 |
| Sep 10, 2007 | $6.57 | $6.58 | $6.05 | $6.15 | -2.07% | 59,476 |
| Sep 4, 2007 | $6.62 | $6.62 | $6.22 | $6.28 | -0.79% | 41,070 |
| Aug 27, 2007 | $6.35 | $6.53 | $6.24 | $6.33 | 0.00% | 34,244 |
| Aug 20, 2007 | $6.33 | $6.64 | $6.15 | $6.33 | +2.26% | 54,878 |
| Aug 13, 2007 | $6.32 | $6.64 | $6.10 | $6.19 | -2.06% | 145,843 |
| Aug 6, 2007 | $6.25 | $6.63 | $6.22 | $6.32 | +0.32% | 71,959 |
| Jul 30, 2007 | $6.29 | $6.53 | $6.22 | $6.30 | +0.48% | 32,717 |
| Jul 23, 2007 | $6.27 | $6.44 | $6.15 | $6.27 | -0.16% | 24,300 |
| Jul 16, 2007 | $6.22 | $6.55 | $6.18 | $6.28 | +0.96% | 81,672 |
| Jul 9, 2007 | $6.41 | $6.46 | $6.20 | $6.22 | -2.96% | 51,527 |
| Jul 2, 2007 | $6.70 | $6.70 | $6.38 | $6.41 | -2.88% | 15,063 |
| Jun 25, 2007 | $6.37 | $6.60 | $6.30 | $6.60 | +4.76% | 53,320 |
| Jun 18, 2007 | $6.93 | $6.93 | $6.30 | $6.30 | -8.70% | 44,423 |
| Jun 11, 2007 | $6.44 | $6.90 | $6.30 | $6.90 | +6.15% | 89,391 |
| Jun 4, 2007 | $6.50 | $6.70 | $6.34 | $6.50 | -1.81% | 41,525 |
| May 29, 2007 | $6.47 | $6.83 | $6.47 | $6.62 | +2.16% | 43,361 |
| May 21, 2007 | $6.20 | $6.52 | $6.20 | $6.48 | +3.35% | 105,220 |
| May 14, 2007 | $6.45 | $6.45 | $6.23 | $6.27 | -2.64% | 88,822 |
| May 7, 2007 | $6.69 | $6.77 | $6.44 | $6.44 | -4.31% | 43,024 |
| Apr 30, 2007 | $7.00 | $7.11 | $6.72 | $6.73 | -3.99% | 48,393 |
| Apr 23, 2007 | $7.01 | $7.45 | $6.70 | $7.01 | -0.57% | 96,681 |
| Apr 16, 2007 | $6.79 | $7.05 | $6.60 | $7.05 | +3.83% | 43,728 |
| Apr 9, 2007 | $6.50 | $6.95 | $6.36 | $6.79 | +4.46% | 68,059 |
| Apr 2, 2007 | $6.60 | $6.61 | $6.30 | $6.50 | -1.07% | 336,026 |
| Mar 26, 2007 | $6.60 | $6.63 | $6.50 | $6.57 | +0.31% | 41,323 |
| Mar 19, 2007 | $6.80 | $6.85 | $6.51 | $6.55 | -3.68% | 64,714 |
| Mar 12, 2007 | $6.83 | $7.00 | $6.80 | $6.80 | -0.44% | 29,902 |
| Mar 5, 2007 | $6.92 | $7.00 | $6.80 | $6.83 | -2.29% | 36,488 |
| Feb 26, 2007 | $7.00 | $7.04 | $6.80 | $6.99 | -0.43% | 81,072 |
| Feb 20, 2007 | $7.00 | $7.13 | $7.00 | $7.02 | +0.14% | 29,637 |
| Feb 12, 2007 | $7.01 | $7.25 | $6.97 | $7.01 | -0.85% | 65,302 |
| Feb 5, 2007 | $7.10 | $7.28 | $7.00 | $7.07 | +1.00% | 69,487 |
| Jan 29, 2007 | $7.42 | $7.49 | $7.00 | $7.00 | -5.66% | 77,130 |
| Jan 22, 2007 | $7.40 | $7.85 | $7.31 | $7.42 | +0.13% | 655,694 |
| Jan 16, 2007 | $7.29 | $7.41 | $7.15 | $7.41 | +0.82% | 27,936 |
| Jan 8, 2007 | $7.14 | $7.40 | $7.14 | $7.35 | +0.68% | 47,742 |
| Jan 3, 2007 | $7.18 | $7.50 | $7.14 | $7.30 | +1.81% | 109,765 |
| Dec 26, 2006 | $6.92 | $7.17 | $6.85 | $7.17 | +4.67% | 132,792 |
| Dec 18, 2006 | $5.68 | $7.30 | $5.55 | $6.85 | +19.34% | 229,161 |
| Dec 11, 2006 | $5.64 | $6.13 | $5.63 | $5.74 | +1.59% | 30,074 |
| Dec 4, 2006 | $5.68 | $5.70 | $5.45 | $5.65 | -0.88% | 101,963 |
| Nov 27, 2006 | $5.60 | $5.90 | $5.51 | $5.70 | +2.15% | 126,420 |
| Nov 20, 2006 | $5.77 | $5.78 | $5.45 | $5.58 | -3.46% | 36,998 |
| Nov 13, 2006 | $5.64 | $5.97 | $5.56 | $5.78 | +1.94% | 116,643 |
| Nov 6, 2006 | $5.72 | $5.79 | $5.25 | $5.67 | -1.05% | 42,965 |
| Oct 30, 2006 | $5.50 | $5.77 | $5.49 | $5.73 | +4.95% | 135,316 |
| Oct 23, 2006 | $5.49 | $5.59 | $5.43 | $5.46 | -1.62% | 92,794 |
| Oct 16, 2006 | $5.38 | $5.55 | $5.30 | $5.55 | +2.97% | 79,032 |
| Oct 9, 2006 | $5.38 | $5.43 | $5.25 | $5.39 | +0.56% | 328,221 |
| Oct 2, 2006 | $5.68 | $5.75 | $5.16 | $5.36 | -6.13% | 406,148 |
| Sep 25, 2006 | $5.69 | $5.80 | $5.57 | $5.71 | 0.00% | 70,311 |
| Sep 18, 2006 | $5.49 | $5.73 | $5.49 | $5.71 | +3.82% | 119,069 |
| Sep 11, 2006 | $5.17 | $5.50 | $5.17 | $5.50 | +6.18% | 57,851 |
| Sep 5, 2006 | $5.30 | $5.46 | $5.14 | $5.18 | -3.00% | 81,134 |
| Aug 28, 2006 | $5.10 | $5.35 | $5.00 | $5.34 | +3.29% | 88,267 |
| Aug 21, 2006 | $5.06 | $5.24 | $5.04 | $5.17 | +1.57% | 60,775 |
| Aug 14, 2006 | $5.08 | $5.13 | $4.98 | $5.09 | +0.59% | 39,459 |
| Aug 7, 2006 | $5.45 | $5.51 | $4.96 | $5.06 | -9.80% | 287,274 |
| Jul 31, 2006 | $5.62 | $5.70 | $5.43 | $5.61 | -0.53% | 100,597 |
| Jul 24, 2006 | $5.48 | $5.91 | $5.31 | $5.64 | +3.49% | 138,838 |
| Jul 17, 2006 | $5.60 | $5.92 | $5.40 | $5.45 | -3.02% | 243,320 |
| Jul 10, 2006 | $5.75 | $6.07 | $5.50 | $5.62 | -3.93% | 182,814 |
| Jul 3, 2006 | $6.18 | $6.19 | $5.56 | $5.85 | -5.80% | 374,882 |
| Jun 26, 2006 | $5.54 | $6.21 | $5.33 | $6.21 | +13.32% | 1,727,756 |
| Jun 19, 2006 | $5.52 | $5.60 | $5.30 | $5.48 | 0.00% | 219,634 |
| Jun 12, 2006 | $5.71 | $5.77 | $5.36 | $5.48 | -4.86% | 396,081 |
| Jun 5, 2006 | $5.70 | $5.92 | $5.29 | $5.76 | +0.35% | 704,214 |
| May 30, 2006 | $5.78 | $5.93 | $5.54 | $5.74 | -1.71% | 144,986 |
| May 22, 2006 | $5.59 | $6.00 | $5.35 | $5.84 | +3.55% | 172,407 |
| May 15, 2006 | $5.25 | $5.85 | $5.19 | $5.64 | +6.02% | 271,041 |
| May 8, 2006 | $5.23 | $5.47 | $5.13 | $5.32 | -0.19% | 76,508 |
| May 1, 2006 | $5.14 | $5.44 | $5.01 | $5.33 | +4.92% | 573,338 |
| Apr 24, 2006 | $5.10 | $5.20 | $4.95 | $5.08 | -0.39% | 135,081 |
| Apr 17, 2006 | $5.17 | $5.51 | $5.01 | $5.10 | -2.11% | 150,316 |
| Apr 10, 2006 | $5.10 | $5.45 | $5.01 | $5.21 | +1.56% | 108,487 |
| Apr 3, 2006 | $4.67 | $5.37 | $4.61 | $5.13 | +9.62% | 585,416 |
| Mar 27, 2006 | $4.78 | $4.85 | $4.61 | $4.68 | -1.47% | 343,930 |
| Mar 20, 2006 | $4.82 | $4.92 | $4.70 | $4.75 | -2.06% | 169,401 |
| Mar 13, 2006 | $4.81 | $4.99 | $4.70 | $4.85 | +2.11% | 204,649 |
| Mar 6, 2006 | $5.05 | $5.12 | $4.62 | $4.75 | -6.50% | 363,575 |
| Feb 27, 2006 | $5.36 | $5.44 | $5.00 | $5.08 | -4.51% | 627,385 |
| Feb 21, 2006 | $5.26 | $5.75 | $5.25 | $5.32 | +0.57% | 143,095 |
| Feb 13, 2006 | $5.57 | $5.71 | $5.21 | $5.29 | -7.84% | 185,710 |
| Feb 6, 2006 | $5.90 | $6.05 | $5.55 | $5.74 | -3.53% | 90,183 |
| Jan 30, 2006 | $6.20 | $6.21 | $5.62 | $5.95 | -4.03% | 232,645 |
| Jan 23, 2006 | $4.97 | $6.30 | $4.97 | $6.20 | +24.00% | 391,481 |
| Jan 17, 2006 | $4.97 | $5.21 | $4.85 | $5.00 | 0.00% | 328,455 |
| Jan 9, 2006 | $4.89 | $5.06 | $4.61 | $5.00 | +2.88% | 460,499 |
| Jan 3, 2006 | $4.75 | $4.91 | $4.67 | $4.86 | – | 583,895 |