FT Vest U.S. Equity Max Buffer ETF - May (MAYM)
BATS: MAYM · Real-Time Price · USD
31.54
0.00 (0.00%)
Aug 14, 2025, 1:28 PM - Market open
MAYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.52 | 31.54 | 31.52 | 31.54 | 31.54 | 0.08% | 2,250 |
| Aug 12, 2025 | 31.52 | 31.54 | 31.49 | 31.52 | 31.52 | 0.12% | 2,652 |
| Aug 11, 2025 | 31.49 | 31.50 | 31.48 | 31.48 | 31.48 | -0.03% | 501 |
| Aug 8, 2025 | 31.49 | 31.50 | 31.48 | 31.49 | 31.49 | 0.15% | 1,878 |
| Aug 7, 2025 | 31.45 | 31.45 | 31.42 | 31.44 | 31.44 | 0.01% | 642 |
| Aug 6, 2025 | 31.43 | 31.45 | 31.43 | 31.44 | 31.44 | 0.09% | 1,814 |
| Aug 5, 2025 | 31.43 | 31.43 | 31.41 | 31.41 | 31.41 | -0.05% | 3,889 |
| Aug 4, 2025 | 31.43 | 31.43 | 31.40 | 31.43 | 31.43 | 0.19% | 359 |
| Aug 1, 2025 | 31.37 | 31.38 | 31.35 | 31.37 | 31.37 | -0.06% | 1,886 |
| Jul 31, 2025 | 31.43 | 31.43 | 31.39 | 31.39 | 31.39 | -0.03% | 1,661 |
| Jul 30, 2025 | 31.44 | 31.44 | 31.40 | 31.40 | 31.40 | -0.05% | 14,657 |
| Jul 29, 2025 | 31.42 | 31.42 | 31.41 | 31.41 | 31.41 | - | 105 |
| Jul 28, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.02% | 154 |
| Jul 25, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.06% | 1 |
| Jul 24, 2025 | 31.40 | 31.43 | 31.38 | 31.40 | 31.40 | 0.02% | 216,430 |
| Jul 23, 2025 | 31.39 | 31.40 | 31.37 | 31.40 | 31.40 | 0.06% | 1,579 |
| Jul 22, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.02% | - |
| Jul 21, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.05% | - |
| Jul 18, 2025 | 31.38 | 31.38 | 31.32 | 31.36 | 31.36 | -0.02% | 12,430 |
| Jul 17, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.15% | 2 |
| Jul 16, 2025 | 31.34 | 31.34 | 31.32 | 31.32 | 31.32 | 0.05% | 3,235 |
| Jul 15, 2025 | 31.37 | 31.37 | 31.28 | 31.30 | 31.30 | -0.04% | 11,756 |
| Jul 14, 2025 | 31.31 | 31.32 | 31.31 | 31.31 | 31.31 | -0.06% | 23,193 |
| Jul 11, 2025 | 31.32 | 31.33 | 31.32 | 31.33 | 31.33 | 0.06% | 1,944 |
| Jul 10, 2025 | 31.32 | 31.32 | 31.31 | 31.31 | 31.31 | 0.02% | 820 |
| Jul 9, 2025 | 31.33 | 31.34 | 31.28 | 31.31 | 31.31 | 0.06% | 24,075 |
| Jul 8, 2025 | 31.25 | 31.29 | 31.25 | 31.29 | 31.29 | 0.02% | 401 |
| Jul 7, 2025 | 31.30 | 31.33 | 31.25 | 31.28 | 31.28 | -0.10% | 1,440 |
| Jul 3, 2025 | 31.27 | 31.31 | 31.27 | 31.31 | 31.31 | 0.03% | 260 |
| Jul 2, 2025 | 31.30 | 31.31 | 31.28 | 31.30 | 31.30 | - | 2,636 |
| Jul 1, 2025 | 31.29 | 31.30 | 31.24 | 31.30 | 31.30 | 0.11% | 2,133 |
| Jun 30, 2025 | 31.31 | 31.31 | 31.23 | 31.27 | 31.27 | 0.07% | 7,388 |
| Jun 27, 2025 | 31.28 | 31.28 | 31.21 | 31.24 | 31.24 | 0.12% | 5,561 |
| Jun 26, 2025 | 31.22 | 31.24 | 31.19 | 31.21 | 31.21 | 0.14% | 28,232 |
| Jun 25, 2025 | 31.12 | 31.21 | 31.09 | 31.16 | 31.16 | - | 52,620 |
| Jun 24, 2025 | 31.18 | 31.20 | 31.16 | 31.16 | 31.16 | 0.03% | 3,189 |
| Jun 23, 2025 | 31.10 | 31.15 | 31.07 | 31.15 | 31.15 | 0.37% | 15,632 |
| Jun 20, 2025 | 31.06 | 31.07 | 31.04 | 31.04 | 31.04 | -0.01% | 1,341 |
| Jun 18, 2025 | 31.07 | 31.11 | 31.04 | 31.04 | 31.04 | 0.04% | 54,160 |
| Jun 17, 2025 | 31.00 | 31.07 | 31.00 | 31.03 | 31.03 | -0.16% | 922 |
| Jun 16, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.24% | 1,839 |
| Jun 13, 2025 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | -0.16% | 21,255 |
| Jun 12, 2025 | 31.06 | 31.09 | 31.05 | 31.05 | 31.05 | 0.06% | 7,563 |
| Jun 11, 2025 | 31.08 | 31.09 | 31.01 | 31.03 | 31.03 | -0.13% | 5,734 |
| Jun 10, 2025 | 31.04 | 31.08 | 31.00 | 31.07 | 31.07 | 0.16% | 15,513 |
| Jun 9, 2025 | 31.03 | 31.06 | 30.98 | 31.02 | 31.02 | -0.02% | 5,106 |
| Jun 6, 2025 | 30.93 | 31.05 | 30.93 | 31.03 | 31.03 | 0.19% | 5,275 |
| Jun 5, 2025 | 31.04 | 31.04 | 30.97 | 30.97 | 30.97 | -0.11% | 7,173 |
| Jun 4, 2025 | 31.03 | 31.03 | 31.00 | 31.00 | 31.00 | 0.06% | 3,405 |
| Jun 3, 2025 | 31.00 | 31.03 | 30.92 | 30.98 | 30.98 | 0.13% | 27,555 |