AllianzIM U.S. Large Cap Buffer10 May ETF (MAYT)
NYSEARCA: MAYT · Real-Time Price · USD
32.37
+0.07 (0.21%)
Apr 28, 2025, 4:00 PM EDT - Market closed
MAYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 32.43 | 32.43 | 32.23 | 32.37 | 32.37 | 0.21% | 4,169 |
| Apr 25, 2025 | 32.10 | 32.30 | 32.10 | 32.30 | 32.30 | 0.62% | 1,463 |
| Apr 24, 2025 | 31.61 | 32.10 | 31.61 | 32.10 | 32.10 | 1.82% | 45,250 |
| Apr 23, 2025 | 31.45 | 31.53 | 31.45 | 31.53 | 31.53 | 1.61% | 525 |
| Apr 22, 2025 | 30.84 | 31.07 | 30.84 | 31.03 | 31.03 | 1.89% | 3,035 |
| Apr 21, 2025 | 30.40 | 30.45 | 30.40 | 30.45 | 30.45 | -1.89% | 603 |
| Apr 17, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.03% | 279 |
| Apr 16, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -2.00% | 73 |
| Apr 15, 2025 | 31.77 | 31.77 | 31.68 | 31.68 | 31.68 | -0.27% | 334 |
| Apr 14, 2025 | 31.84 | 31.84 | 31.57 | 31.77 | 31.77 | 0.40% | 362 |
| Apr 11, 2025 | 31.03 | 31.64 | 31.03 | 31.64 | 31.64 | 1.41% | 944 |
| Apr 10, 2025 | 31.32 | 31.32 | 31.20 | 31.20 | 31.20 | -2.60% | 2,032 |
| Apr 9, 2025 | 30.89 | 32.04 | 30.89 | 32.04 | 32.04 | 7.01% | 477 |
| Apr 8, 2025 | 31.10 | 31.10 | 29.94 | 29.94 | 29.94 | -1.18% | 6,768 |
| Apr 7, 2025 | 30.34 | 30.34 | 30.30 | 30.30 | 30.30 | -0.13% | 105 |
| Apr 4, 2025 | 30.97 | 30.97 | 30.09 | 30.34 | 30.34 | -4.50% | 430 |
| Apr 3, 2025 | 31.50 | 32.77 | 31.50 | 31.77 | 31.77 | -4.07% | 3,088 |
| Apr 2, 2025 | 32.85 | 33.11 | 32.85 | 33.11 | 33.11 | 0.66% | 610 |
| Apr 1, 2025 | 32.60 | 32.90 | 32.60 | 32.90 | 32.90 | 0.27% | 116 |
| Mar 31, 2025 | 32.38 | 32.81 | 32.38 | 32.81 | 32.81 | 0.46% | 110 |
| Mar 28, 2025 | 32.79 | 32.79 | 32.66 | 32.66 | 32.66 | -1.68% | 251 |
| Mar 27, 2025 | 33.31 | 33.31 | 33.22 | 33.22 | 33.22 | -0.08% | 891 |
| Mar 26, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.79% | 2 |
| Mar 25, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - | 14 |
| Mar 24, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 1.46% | 11 |
| Mar 21, 2025 | 32.80 | 33.03 | 32.75 | 33.03 | 33.03 | 0.12% | 2,202 |
| Mar 20, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.22% | 2 |
| Mar 19, 2025 | 32.95 | 33.06 | 32.95 | 33.06 | 33.06 | 0.88% | 146 |
| Mar 18, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.88% | 1 |
| Mar 17, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.58% | 1 |
| Mar 14, 2025 | 32.63 | 32.87 | 32.63 | 32.87 | 32.87 | 1.75% | 102 |
| Mar 13, 2025 | 32.57 | 32.57 | 32.31 | 32.31 | 32.31 | -1.06% | 101 |
| Mar 12, 2025 | 32.61 | 32.72 | 32.61 | 32.65 | 32.65 | 0.27% | 6,747 |
| Mar 11, 2025 | 32.50 | 32.56 | 32.50 | 32.56 | 32.56 | -0.35% | 206 |
| Mar 10, 2025 | 32.82 | 32.82 | 32.68 | 32.68 | 32.68 | -1.76% | 101 |
| Mar 7, 2025 | 33.07 | 33.27 | 33.07 | 33.27 | 33.27 | 0.43% | 3,092 |
| Mar 6, 2025 | 33.32 | 33.32 | 33.12 | 33.12 | 33.12 | -1.10% | 226 |
| Mar 5, 2025 | 33.21 | 33.49 | 33.21 | 33.49 | 33.49 | 0.75% | 300 |
| Mar 4, 2025 | 33.14 | 33.40 | 33.14 | 33.25 | 33.25 | -0.49% | 3,731 |
| Mar 3, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.97% | 268 |
| Feb 28, 2025 | 33.59 | 33.74 | 33.51 | 33.74 | 33.74 | 0.67% | 351 |
| Feb 27, 2025 | 33.71 | 33.74 | 33.51 | 33.51 | 33.51 | -0.68% | 717 |
| Feb 26, 2025 | 33.67 | 33.74 | 33.67 | 33.74 | 33.74 | 0.02% | 1,338 |
| Feb 25, 2025 | 33.66 | 33.76 | 33.66 | 33.74 | 33.74 | -0.23% | 1,327 |
| Feb 24, 2025 | 33.82 | 33.82 | 33.81 | 33.81 | 33.81 | -0.06% | 167 |
| Feb 21, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.50% | 2 |
| Feb 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.03% | 1 |
| Feb 19, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.06% | 342 |
| Feb 18, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.01% | 1 |
| Feb 14, 2025 | 33.96 | 33.99 | 33.96 | 33.99 | 33.99 | 0.13% | 151 |