Stock listing
NYSE:MAIR Madison Air Solutions Corporation Stock
Home listing (NYSE) of Madison Air Solutions Corporation
Follow Madison Air Solutions Corporation into a list and get an email when it puts out news.
Share price · NYSE:MAIR
$23.18 USD -0.16 (-0.7%)
Close on Oct 19, 2026
- Day range
- $22.97 – $23.59 USDOct 19, 2026
- Volume
- 1.05M sharesOct 19, 2026
- Market value
- $11.63B USDAt the close on Oct 19, 2026 · price × 501.7M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:MAIR · Home | $23.18 USD | -0.16 (-0.7%) | 1,046,443 | $23.58 | $23.59 | $22.97 | $23.34 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NYSE:MAIR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.18 | -0.16 | -0.7% | $23.58 | $23.59 | $22.97 | 1,046,443 | |
| $23.34 | -0.13 | -0.6% | $23.38 | $23.58 | $22.85 | 1,426,392 | |
| $23.47 | +0.19 | +0.8% | $22.99 | $23.53 | $22.13 | 2,779,772 | |
| $23.28 | -0.80 | -3.3% | $23.77 | $24.06 | $23.12 | 1,837,611 | |
| $24.08 | +0.79 | +3.4% | $23.20 | $24.15 | $22.80 | 2,696,423 | |
| $23.29 | -0.93 | -3.8% | $23.89 | $24.23 | $23.27 | 1,852,179 | |
| $24.22 | +0.22 | +0.9% | $24.03 | $24.65 | $23.58 | 1,158,773 | |
| $24.00 | -0.12 | -0.5% | $23.91 | $24.13 | $23.34 | 3,211,449 | |
| $24.12 | -0.48 | -2.0% | $24.11 | $24.50 | $23.80 | 1,413,623 | |
| $24.60 | -0.37 | -1.5% | $25.05 | $25.26 | $24.50 | 1,702,500 | |
| $24.97 | -0.07 | -0.3% | $24.88 | $25.36 | $24.21 | 2,580,000 | |
| $25.04 | +0.73 | +3.0% | $24.86 | $25.20 | $24.25 | 3,269,200 | |
| $24.31 | -0.29 | -1.2% | $24.58 | $24.59 | $23.66 | 4,745,900 | |
| $24.60 | -0.29 | -1.2% | $24.88 | $25.47 | $24.58 | 3,836,700 | |
| $24.89 | -0.08 | -0.3% | $25.28 | $25.28 | $24.65 | 3,195,500 | |
| $24.97 | -0.19 | -0.8% | $24.86 | $25.07 | $24.38 | 2,194,900 | |
| $25.16 | +0.79 | +3.2% | $24.46 | $25.34 | $24.46 | 2,119,500 | |
| $24.37 | -0.89 | -3.5% | $25.05 | $25.06 | $24.14 | 1,998,700 | |
| $25.26 | +0.21 | +0.8% | $24.82 | $25.55 | $24.67 | 2,523,100 | |
| $25.05 | +0.92 | +3.8% | $24.80 | $25.17 | $24.28 | 2,712,900 | |
| $24.13 | +0.12 | +0.5% | $24.22 | $24.49 | $23.64 | 2,027,700 | |
| $24.01 | +0.29 | +1.2% | $23.67 | $24.03 | $23.20 | 2,330,381 | |
| $23.72 | +0.24 | +1.0% | $23.98 | $24.24 | $23.40 | 2,057,500 | |
| $23.48 | -0.42 | -1.8% | $24.22 | $24.46 | $23.20 | 2,302,600 | |
| $23.90 | +0.24 | +1.0% | $23.69 | $25.04 | $22.91 | 4,869,400 | |
| $23.66 | -1.55 | -6.1% | $24.75 | $25.51 | $23.44 | 2,835,200 | |
| $25.21 | +0.30 | +1.2% | $25.13 | $25.65 | $24.89 | 4,888,000 | |
| $24.91 | -0.16 | -0.6% | $24.61 | $25.07 | $24.34 | 1,568,300 | |
| $25.07 | -1.07 | -4.1% | $25.82 | $26.07 | $25.05 | 1,471,800 | |
| $26.14 | +0.24 | +0.9% | $26.07 | $26.45 | $25.70 | 2,175,400 | |
| $25.90 | +0.22 | +0.9% | $25.47 | $26.30 | $25.47 | 1,511,400 | |
| $25.68 | +0.01 | 0.0% | $26.00 | $26.10 | $24.93 | 1,676,500 | |
| $25.67 | -0.08 | -0.3% | $26.08 | $26.38 | $24.83 | 4,111,100 | |
| $25.75 | -0.65 | -2.5% | $25.86 | $26.55 | $25.57 | 2,190,000 | |
| $26.40 | +0.07 | +0.3% | $26.28 | $26.66 | $25.77 | 1,334,300 | |
| $26.33 | -0.84 | -3.1% | $27.36 | $27.61 | $26.11 | 1,918,300 | |
| $27.17 | -1.34 | -4.7% | $28.76 | $28.90 | $27.16 | 2,724,700 | |
| $28.51 | +0.52 | +1.9% | $27.59 | $28.51 | $27.37 | 6,149,000 | |
| $27.99 | +3.02 | +12.1% | $27.81 | $29.60 | $27.11 | 7,452,500 | |
| $24.97 | -1.02 | -3.9% | $26.04 | $26.37 | $24.75 | 1,056,900 | |
| $25.99 | -0.26 | -1.0% | $26.35 | $26.61 | $25.78 | 1,451,700 | |
| $26.25 | -1.81 | -6.5% | $27.79 | $28.24 | $25.84 | 5,454,100 | |
| $28.06 | +0.62 | +2.3% | $28.28 | $28.83 | $27.49 | 3,973,500 | |
| $27.44 | -2.13 | -7.2% | $29.30 | $29.59 | $27.29 | 5,083,500 | |
| $29.57 | -1.71 | -5.5% | $32.80 | $32.80 | $28.78 | 5,593,300 | |
| $31.28 | -0.36 | -1.1% | $31.99 | $31.99 | $30.87 | 1,024,200 | |
| $31.64 | -0.21 | -0.7% | $32.00 | $32.17 | $31.40 | 1,104,900 | |
| $31.85 | -0.03 | -0.1% | $32.63 | $33.89 | $31.77 | 1,714,500 | |
| $31.88 | +1.55 | +5.1% | $30.69 | $32.11 | $30.48 | 1,497,000 | |
| $30.33 | -0.76 | -2.4% | $31.11 | $31.99 | $30.26 | 888,100 | |
| $31.09 | -0.17 | -0.5% | $31.37 | $31.94 | $30.97 | 1,431,500 | |
| $31.26 | -0.45 | -1.4% | $31.16 | $32.12 | $30.69 | 1,017,300 | |
| $31.71 | -0.04 | -0.1% | $31.44 | $32.15 | $31.00 | 986,700 | |
| $31.75 | +2.57 | +8.8% | $29.97 | $32.53 | $29.79 | 3,238,600 | |
| $29.18 | +0.12 | +0.4% | $29.19 | $30.00 | $28.66 | 1,609,400 | |
| $29.06 | -0.08 | -0.3% | $29.41 | $30.02 | $28.05 | 3,127,800 | |
| $29.14 | -2.50 | -7.9% | $31.20 | $31.20 | $27.38 | 9,568,300 | |
| $31.64 | -0.58 | -1.8% | $32.13 | $32.68 | $30.53 | 5,109,200 | |
| $32.22 | -2.33 | -6.7% | $33.88 | $34.18 | $31.51 | 5,300,400 | |
| $34.55 | -0.18 | -0.5% | $34.90 | $35.49 | $33.33 | 1,237,800 | |
| $34.73 | -1.54 | -4.2% | $36.16 | $36.91 | $34.73 | 1,462,500 | |
| $36.27 | +0.45 | +1.3% | $35.30 | $36.99 | $35.30 | 1,498,900 | |
| $35.82 | +0.22 | +0.6% | $35.25 | $36.86 | $35.25 | 1,904,000 | |
| $35.60 | +1.02 | +2.9% | $35.07 | $35.78 | $34.13 | 3,632,000 | |
| $34.58 | +0.58 | +1.7% | $34.48 | $35.25 | $33.69 | 2,366,700 |
- Ticker
- NYSE:MAIR
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Aug 25, 2026
Madison Air Announces $2.250 Billion Private Placement
Latest earnings call · Jul 30, 2026
Madison Air Solutions (NYSE:MAIR) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Jul 30, 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides
Calls
Replays
Madison Air Solutions (NYSE:MAIR) Q2 2026 Earnings Call
Thu, Jul 30, 2026 · 8:30 AM ET
Watch TranscriptMadison Air Solutions (NYSE:MAIR) Q1 2026 Earnings Call
Tue, May 12, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Madison Air Announces $2.250 Billion Private Placement
Aug 25, 2026
Closed $27.99 (+12.1%) on Aug 25, 2026
Madison Air to Acquire ebm-papst, Expanding Return on Air™ Capabilities and Accelerating Durable Growth in Air Quality Solutions
Aug 17, 2026
Closed $29.57 (-5.5%) on Aug 17, 2026
Madison Air Reports Second Quarter 2026 Results
Jul 30, 2026
Closed $29.14 (-7.9%) on Jul 30, 2026
Madison Air Schedules Second Quarter 2026 Earnings Conference Call and Webcast
Jul 15, 2026
Closed $34.18 (+0.7%) on Jul 16, 2026
Financings
Private placement of class A common stock
Aug 25, 2026
Announced: about US$2.25B · US$24.97 a share · Goldman Sachs & Co. LLC +1
Dealers: Goldman Sachs & Co. LLC (lead), Barclays Capital Inc.
Buyers: Larry Gies ($300.0 million of Class A Common Stock); Madison Solutions LLC ($320.0 million of Class A Common Stock)
Insiders: Chairman Larry Gies agreed to purchase $300.0 million and his affiliated entity Madison Solutions LLC agreed to purchase $320.0 million of Class A Common Stock
Use of proceeds: To fully fund the equity portion of the previously announced acquisition of the ebm-papst Target Companies
Decks
Q2 2026 Earnings Presentation
Earnings · 27 slides · Jul 30, 2026
Q1 2026 Earnings Presentation
Earnings · 26 slides · May 12, 2026
Madison Air Solutions Corporation on 6ix
- News releases
- 9 in the last 12 months · 9 in all · newest Aug 25, 2026 · oldest 2026
- Calls
- 2 calls with a replay · 2 with a transcript · latest Jul 30, 2026
- Decks
- 2 decks · latest Jul 30, 2026
Where Madison Air Solutions Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:MAIR · Home listing · This page | NYSE | United States | USD |
| BOATS:MAIR | BOATS | United States | USD |
| Frankfurt:05K | Frankfurt | Germany | EUR |
| Munich:05K | Munich | Germany | EUR |
| Dusseldorf:05K | Dusseldorf | Germany | EUR |
| Hamburg:05K | Hamburg | Germany | EUR |
| Hanover:05K | Hanover | Germany | EUR |
| Tradegate:05K | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Madison Air Solutions Corporation.