Madison Air Solutions Corporation
MAIRNYSEIndustrials● Active
$39.62
$-0.52(-1.30%)
Market Cap$19.9B
P/E Ratio—
52W High$44.5
52W Low$31
Madison Air Solutions Corporation（MAIR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mair · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.50
Jun 2, 2026
-10.3% from here
5-Year Low5Y
$27.00
Apr 15, 2026
+47.9% from low
IPO Priceadj.
$31.75
Apr 16, 2026
+25.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MAIR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.77 | $40.94 | $39.63 | $40.01 | $40.01 | 228K | -1.88% |
| Jun 5, 2026 | $42.82 | $42.82 | $39.14 | $40.14 | $40.14 | 1.2M | -6.26% |
| Jun 4, 2026 | $43.50 | $44.15 | $42.81 | $43.40 | $43.40 | 1.6M | -0.23% |
| Jun 3, 2026 | $43.03 | $43.89 | $42.35 | $43.56 | $43.56 | 524K | +1.23% |
| Jun 2, 2026 | $43.88 | $44.50 | $42.76 | $43.11 | $43.11 | 1.1M | -1.75% |
| Jun 1, 2026 | $43.45 | $44.17 | $42.21 | $43.86 | $43.86 | 1.0M | +0.94% |
| May 29, 2026 | $42.17 | $43.94 | $41.78 | $43.47 | $43.47 | 954K | +3.08% |
| May 28, 2026 | $42.18 | $43.47 | $41.46 | $42.23 | $42.23 | 1.4M | +0.12% |
| May 27, 2026 | $42.84 | $42.84 | $40.90 | $42.19 | $42.19 | 909K | -1.52% |
| May 26, 2026 | $40.64 | $43.19 | $40.25 | $42.84 | $42.84 | 1.2M | +5.41% |
| May 22, 2026 | $38.86 | $40.79 | $38.60 | $40.04 | $40.04 | 1.1M | +3.04% |
| May 21, 2026 | $37.00 | $39.03 | $36.48 | $38.77 | $38.77 | 1.4M | +4.78% |
| May 20, 2026 | $39.00 | $39.02 | $37.20 | $37.23 | $37.23 | 1.2M | -4.54% |
| May 19, 2026 | $37.81 | $39.42 | $37.20 | $38.57 | $38.57 | 1.4M | +2.01% |
| May 18, 2026 | $40.99 | $42.03 | $37.31 | $38.36 | $38.36 | 1.7M | -6.42% |
| May 15, 2026 | $42.00 | $42.30 | $40.70 | $41.00 | $41.00 | 1.8M | -2.38% |
| May 14, 2026 | $42.50 | $42.82 | $41.31 | $42.51 | $42.51 | 2.1M | +0.02% |
| May 13, 2026 | $40.98 | $42.83 | $40.15 | $42.50 | $42.50 | 3.4M | +3.71% |
| May 12, 2026 | $43.05 | $43.23 | $38.75 | $41.07 | $41.07 | 3.2M | -4.60% |
| May 11, 2026 | $44.00 | $44.25 | $40.44 | $42.08 | $42.08 | 2.8M | -4.36% |
Showing 1–20 of 39 records
Annual Stock Price Performance · MAIR
Jan 1 → Dec 31 · 1 years2026+48.2%$27.00 → $40.01
+48.2%
Best Year2026 · +48.2%
Worst Year2026 · +48.2%
Positive Years1 / 1
Avg Annual Return+48.2%
1Y Total Return+48.2%
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in MAIR?
If you invested $1,000 in MAIR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,258
Total Return+25.8%
CAGR~+25.8% / yr
Profit+$258
Based on Apr 16, 2026 · $31.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Madison Air Solutions Corporation（MAIR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MAIR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MAIR 历史股价FMP 日线复权 OHLCV