AllianzIM U.S. Large Cap Buffer10 May ETF (MAYT)

MAYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	33.92	33.95	33.92	33.95	33.95	0.34%	201
Feb 12, 2025	33.74	33.86	33.74	33.83	33.83	-0.15%	332
Feb 11, 2025	33.88	33.88	33.88	33.88	33.88	0.05%	1
Feb 10, 2025	33.84	33.86	33.84	33.86	33.86	0.23%	5,633
Feb 7, 2025	33.77	33.80	33.77	33.79	33.79	-0.19%	588
Feb 6, 2025	33.80	33.85	33.80	33.85	33.85	0.12%	2,036
Feb 5, 2025	33.66	33.81	33.66	33.81	33.81	0.13%	101
Feb 4, 2025	33.76	33.76	33.76	33.76	33.76	0.29%	31
Feb 3, 2025	33.64	33.67	33.62	33.67	33.67	-0.21%	815
Jan 31, 2025	33.77	33.77	33.74	33.74	33.74	-0.16%	134
Jan 30, 2025	33.74	33.79	33.74	33.79	33.79	0.17%	4,008
Jan 29, 2025	33.73	33.73	33.73	33.73	33.73	-0.11%	1
Jan 28, 2025	33.70	33.77	33.70	33.77	33.77	0.45%	162
Jan 27, 2025	33.62	33.62	33.62	33.62	33.62	-0.53%	118
Jan 24, 2025	33.78	33.80	33.78	33.80	33.80	0.04%	227
Jan 23, 2025	33.73	33.78	33.73	33.78	33.78	0.08%	594
Jan 22, 2025	33.73	33.76	33.73	33.76	33.76	0.10%	1,712
Jan 21, 2025	33.62	33.72	33.62	33.72	33.72	0.35%	172
Jan 17, 2025	33.60	33.61	33.59	33.61	33.61	0.27%	534
Jan 16, 2025	33.51	33.51	33.49	33.51	33.51	-	1,264
Jan 15, 2025	33.44	33.52	33.44	33.52	33.52	0.93%	497
Jan 14, 2025	33.21	33.21	33.21	33.21	33.21	0.07%	45
Jan 13, 2025	33.03	33.18	33.03	33.18	33.18	0.12%	395
Jan 10, 2025	33.20	33.20	33.14	33.15	33.15	-0.50%	691
Jan 8, 2025	33.27	33.31	33.24	33.31	33.31	-0.03%	600
Jan 7, 2025	33.46	33.46	33.32	33.32	33.32	-0.39%	551
Jan 6, 2025	33.48	33.50	33.45	33.45	33.45	0.20%	1,063
Jan 3, 2025	33.39	33.39	33.38	33.38	33.38	0.52%	689
Jan 2, 2025	33.21	33.22	33.17	33.21	33.21	0.06%	1,396
Dec 31, 2024	33.28	33.28	33.18	33.19	33.19	-0.33%	2,658
Dec 30, 2024	33.26	33.30	33.26	33.30	33.30	-0.24%	535
Dec 27, 2024	33.38	33.38	33.38	33.38	33.38	-0.38%	1
Dec 26, 2024	33.45	33.51	33.44	33.51	33.51	0.10%	4,254
Dec 24, 2024	33.44	33.48	33.44	33.48	33.48	0.40%	7,933
Dec 23, 2024	33.21	33.35	33.21	33.35	33.35	0.40%	144
Dec 20, 2024	33.21	33.21	33.21	33.21	33.21	0.59%	483
Dec 19, 2024	33.11	33.11	33.02	33.02	33.02	-0.15%	17,416
Dec 18, 2024	33.36	33.37	33.07	33.07	33.07	-1.10%	203
Dec 17, 2024	33.38	33.44	33.38	33.44	33.44	-0.09%	4,151
Dec 16, 2024	33.41	33.46	33.41	33.46	33.46	0.07%	411
Dec 13, 2024	33.50	33.51	33.39	33.44	33.44	0.04%	21,743
Dec 12, 2024	33.43	33.43	33.43	33.43	33.43	-0.13%	1
Dec 11, 2024	33.44	33.47	33.44	33.47	33.47	0.22%	251
Dec 10, 2024	33.37	33.48	33.35	33.40	33.40	-0.06%	3,647
Dec 9, 2024	33.40	33.42	33.40	33.42	33.42	-0.18%	881
Dec 6, 2024	33.44	33.48	33.44	33.48	33.48	0.11%	1,073
Dec 5, 2024	33.50	33.50	33.44	33.44	33.44	-0.04%	547
Dec 4, 2024	33.40	33.46	33.40	33.46	33.46	0.11%	589
Dec 3, 2024	33.39	33.42	33.39	33.42	33.42	0.04%	10,084
Dec 2, 2024	33.35	33.41	33.35	33.41	33.41	0.10%	312
Nov 29, 2024	33.37	33.37	33.37	33.37	33.37	0.18%	1
Nov 27, 2024	33.25	33.31	33.25	33.31	33.31	-0.06%	212
Nov 26, 2024	33.33	33.33	33.33	33.33	33.33	0.21%	1
Nov 25, 2024	33.26	33.26	33.26	33.26	33.26	0.19%	33
Nov 22, 2024	33.11	33.20	33.11	33.20	33.20	0.21%	354
Nov 21, 2024	33.10	33.13	33.05	33.13	33.13	0.21%	667
Nov 20, 2024	33.06	33.06	33.06	33.06	33.06	-0.06%	115
Nov 19, 2024	32.94	33.08	32.94	33.08	33.08	0.09%	2,252
Nov 18, 2024	32.97	33.09	32.97	33.05	33.05	0.17%	6,099
Nov 15, 2024	33.00	33.00	33.00	33.00	33.00	-0.44%	8
Nov 14, 2024	33.14	33.14	33.14	33.14	33.14	-0.14%	146
Nov 13, 2024	33.19	33.22	33.19	33.19	33.19	0.06%	1,050
Nov 12, 2024	33.17	33.17	33.17	33.17	33.17	-0.06%	230
Nov 11, 2024	33.19	33.19	33.19	33.19	33.19	0.03%	47
Nov 8, 2024	33.16	33.18	33.16	33.18	33.18	0.17%	592
Nov 7, 2024	33.14	33.14	33.13	33.13	33.13	0.27%	209
Nov 6, 2024	33.04	33.04	33.04	33.04	33.04	1.02%	44
Nov 5, 2024	32.70	32.70	32.70	32.70	32.70	0.59%	1
Nov 4, 2024	32.51	32.51	32.51	32.51	32.51	-0.07%	56
Nov 1, 2024	32.60	32.61	32.54	32.54	32.54	0.13%	7,653
Oct 31, 2024	32.48	32.49	32.48	32.49	32.49	-0.77%	136
Oct 30, 2024	32.75	32.75	32.75	32.75	32.75	-0.17%	1
Oct 29, 2024	32.82	32.82	32.80	32.80	32.80	0.06%	107
Oct 28, 2024	32.75	32.83	32.75	32.78	32.78	0.17%	474
Oct 25, 2024	32.76	32.76	32.70	32.72	32.72	-0.01%	202
Oct 24, 2024	32.65	32.73	32.65	32.73	32.73	0.15%	554
Oct 23, 2024	32.68	32.68	32.68	32.68	32.68	-0.45%	95
Oct 22, 2024	32.83	32.83	32.83	32.83	32.83	0.11%	37
Oct 21, 2024	32.71	32.79	32.71	32.79	32.79	-0.06%	2,112
Oct 18, 2024	32.76	32.81	32.76	32.81	32.81	0.21%	140
Oct 17, 2024	32.74	32.74	32.74	32.74	32.74	0.06%	1
Oct 16, 2024	32.64	32.72	32.64	32.72	32.72	0.20%	7,003
Oct 15, 2024	32.67	32.74	32.60	32.66	32.66	-0.29%	2,843
Oct 14, 2024	32.75	32.75	32.75	32.75	32.75	0.33%	3
Oct 11, 2024	32.64	32.64	32.64	32.64	32.64	0.26%	1
Oct 10, 2024	32.52	32.56	32.51	32.56	32.56	-0.09%	614
Oct 9, 2024	32.51	32.59	32.51	32.59	32.59	0.31%	417
Oct 8, 2024	32.48	32.48	32.48	32.48	32.48	0.47%	52
Oct 7, 2024	32.42	32.42	32.33	32.33	32.33	-0.48%	1,094
Oct 4, 2024	32.41	32.49	32.41	32.49	32.49	0.46%	434
Oct 3, 2024	32.32	32.35	32.29	32.34	32.34	-0.16%	1,756
Oct 2, 2024	32.40	32.40	32.40	32.40	32.40	0.09%	17
Oct 1, 2024	32.29	32.40	32.29	32.37	32.37	-0.51%	2,172
Sep 30, 2024	32.53	32.53	32.53	32.53	32.53	0.16%	3
Sep 27, 2024	32.48	32.48	32.48	32.48	32.48	-0.01%	1

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.