AllianzIM U.S. Equity Buffer10 May ETF (MAYT)

MAYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	38.66	38.84	38.58	38.65	38.65	0.11%	15,125
Jun 5, 2026	38.85	38.96	38.58	38.61	38.61	-1.31%	16,383
Jun 4, 2026	38.99	39.15	38.99	39.12	39.12	0.20%	12,888
Jun 3, 2026	39.15	39.15	39.00	39.04	39.04	-0.28%	10,328
Jun 2, 2026	39.16	39.18	39.11	39.15	39.15	0.18%	8,080
Jun 1, 2026	39.11	39.22	39.04	39.08	39.08	-0.03%	12,070
May 29, 2026	39.04	39.15	39.03	39.09	39.09	0.13%	161,033
May 28, 2026	38.86	39.11	38.86	39.04	39.04	0.33%	17,133
May 27, 2026	38.92	38.98	38.86	38.92	38.92	0.07%	164,285
May 26, 2026	38.88	38.95	38.81	38.89	38.89	0.28%	18,979
May 22, 2026	38.79	38.87	38.72	38.78	38.78	0.10%	8,424
May 21, 2026	38.64	38.76	38.51	38.74	38.74	0.21%	40,646
May 20, 2026	38.59	38.70	38.43	38.66	38.66	0.65%	35,935
May 19, 2026	38.44	38.54	38.35	38.41	38.41	-0.36%	16,923
May 18, 2026	38.54	38.62	38.39	38.55	38.55	0.08%	35,421
May 15, 2026	38.54	38.66	38.49	38.52	38.52	-0.58%	29,867
May 14, 2026	38.66	38.81	38.64	38.75	38.75	0.31%	29,620
May 13, 2026	38.45	38.67	38.45	38.63	38.63	0.30%	96,130
May 12, 2026	38.57	38.57	38.27	38.51	38.51	-0.04%	13,418
May 11, 2026	38.60	38.62	38.47	38.53	38.52	0.04%	19,656
May 8, 2026	38.49	38.56	38.43	38.51	38.51	0.53%	120,279
May 7, 2026	38.46	38.49	38.30	38.31	38.31	-0.31%	33,331
May 6, 2026	38.30	38.45	38.29	38.43	38.42	0.72%	20,141
May 5, 2026	38.23	38.23	38.06	38.15	38.15	0.53%	161,695
May 4, 2026	38.14	38.14	37.81	37.95	37.95	-0.26%	2,064,432
May 1, 2026	38.17	38.22	38.05	38.05	38.05	0.20%	63,731
Apr 30, 2026	38.00	38.02	37.93	37.98	37.98	-0.01%	2,763,737
Apr 29, 2026	38.00	38.03	37.98	37.98	37.98	0.08%	10,030
Apr 28, 2026	37.97	37.99	37.95	37.95	37.95	-0.01%	3,694
Apr 27, 2026	38.00	38.02	37.96	37.96	37.96	-0.01%	2,045
Apr 24, 2026	37.96	37.99	37.96	37.96	37.96	0.05%	1,102
Apr 23, 2026	37.90	37.94	37.90	37.94	37.94	-0.01%	596
Apr 22, 2026	37.98	37.99	37.95	37.95	37.95	0.05%	609
Apr 21, 2026	37.93	37.98	37.87	37.93	37.93	-	3,449
Apr 20, 2026	37.93	37.93	37.93	37.93	37.93	0.01%	472
Apr 17, 2026	37.85	37.96	37.85	37.92	37.92	0.21%	1,249
Apr 16, 2026	37.84	37.84	37.84	37.84	37.84	-0.09%	114
Apr 15, 2026	37.88	37.88	37.88	37.88	37.88	0.05%	-
Apr 14, 2026	37.86	37.86	37.86	37.86	37.86	0.19%	-
Apr 13, 2026	37.79	37.79	37.79	37.79	37.79	0.12%	15
Apr 10, 2026	37.68	37.74	37.68	37.74	37.74	0.07%	268
Apr 9, 2026	37.72	37.72	37.72	37.72	37.72	0.26%	2
Apr 8, 2026	37.62	37.62	37.62	37.62	37.62	0.98%	2
Apr 7, 2026	37.19	37.25	37.19	37.25	37.25	-0.14%	15,244
Apr 6, 2026	37.25	37.30	37.25	37.30	37.30	0.32%	239
Apr 2, 2026	36.84	37.18	36.84	37.18	37.18	0.06%	328
Apr 1, 2026	37.16	37.16	37.16	37.16	37.16	0.41%	-
Mar 31, 2026	36.66	37.01	36.66	37.01	37.01	1.74%	3,695
Mar 30, 2026	36.54	36.54	36.36	36.38	36.38	-0.05%	1,608
Mar 27, 2026	36.60	36.60	36.39	36.39	36.39	-0.98%	506

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.