AllianzIM U.S. Equity Buffer20 May ETF (MAYW)

MAYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.30	34.30	34.22	34.22	34.22	0.02%	288
Apr 27, 2026	34.13	34.25	34.13	34.21	34.21	-0.02%	104,526
Apr 24, 2026	34.21	34.25	34.17	34.22	34.22	-0.03%	29,621
Apr 23, 2026	34.25	34.25	34.15	34.23	34.23	0.07%	29,275
Apr 22, 2026	34.22	34.25	34.15	34.21	34.21	0.03%	7,044
Apr 21, 2026	34.24	34.24	34.20	34.20	34.20	0.04%	3,478
Apr 20, 2026	34.19	34.19	34.18	34.18	34.18	0.04%	534
Apr 17, 2026	34.14	34.18	34.14	34.17	34.17	0.10%	3,351
Apr 16, 2026	34.13	34.13	34.13	34.13	34.13	-0.07%	213
Apr 15, 2026	34.12	34.17	34.12	34.16	34.16	-	644
Apr 14, 2026	34.19	34.19	34.12	34.16	34.16	0.07%	11,817
Apr 13, 2026	34.13	34.13	34.13	34.13	34.13	0.10%	331
Apr 10, 2026	34.09	34.10	34.09	34.10	34.10	-0.04%	1,821
Apr 9, 2026	34.11	34.11	34.11	34.11	34.11	0.09%	39
Apr 8, 2026	34.05	34.10	34.03	34.08	34.08	0.49%	1,104
Apr 7, 2026	33.90	33.91	33.90	33.91	33.91	-0.09%	200
Apr 6, 2026	33.94	33.94	33.94	33.94	33.94	0.18%	5
Apr 2, 2026	33.77	33.88	33.77	33.88	33.88	0.03%	688
Apr 1, 2026	33.87	33.88	33.87	33.88	33.87	0.24%	265
Mar 31, 2026	33.73	33.79	33.73	33.79	33.79	0.87%	1,394
Mar 30, 2026	33.51	33.51	33.50	33.50	33.50	0.06%	255
Mar 27, 2026	33.54	33.55	33.48	33.48	33.48	-0.57%	6,485
Mar 26, 2026	33.68	33.68	33.68	33.68	33.68	-0.38%	1,113
Mar 25, 2026	33.80	33.80	33.80	33.80	33.80	0.18%	5
Mar 24, 2026	33.74	33.74	33.74	33.74	33.74	-0.10%	5
Mar 23, 2026	33.73	33.84	33.73	33.78	33.78	0.46%	1,096
Mar 20, 2026	33.70	33.75	33.62	33.62	33.62	-0.42%	953
Mar 19, 2026	33.74	33.77	33.72	33.77	33.76	-	2,562
Mar 18, 2026	33.76	33.76	33.76	33.76	33.76	-0.26%	21
Mar 17, 2026	33.85	33.85	33.85	33.85	33.85	0.19%	90
Mar 16, 2026	33.76	33.79	33.76	33.79	33.79	0.32%	465
Mar 13, 2026	33.70	33.70	33.64	33.68	33.68	-0.06%	7,216
Mar 12, 2026	33.78	33.78	33.67	33.70	33.70	-0.31%	4,036
Mar 11, 2026	33.73	33.80	33.73	33.80	33.80	0.03%	232
Mar 10, 2026	33.75	33.83	33.75	33.79	33.79	0.02%	2,108
Mar 9, 2026	33.63	33.79	33.63	33.79	33.78	0.28%	832
Mar 6, 2026	33.69	33.69	33.69	33.69	33.69	-0.31%	166
Mar 5, 2026	33.75	33.80	33.72	33.80	33.80	-0.11%	2,245
Mar 4, 2026	33.81	33.84	33.80	33.83	33.83	0.27%	2,749
Mar 3, 2026	33.73	33.74	33.73	33.74	33.74	-0.26%	771
Mar 2, 2026	33.83	33.83	33.79	33.83	33.83	0.03%	3,153
Feb 27, 2026	33.79	33.86	33.75	33.82	33.82	-0.42%	3,065
Feb 26, 2026	33.82	33.96	33.80	33.96	33.96	0.29%	2,337
Feb 25, 2026	33.85	33.86	33.81	33.86	33.86	0.22%	5,765
Feb 24, 2026	33.76	33.80	33.76	33.79	33.79	0.09%	2,520
Feb 23, 2026	33.74	33.76	33.72	33.76	33.76	-0.10%	2,292
Feb 20, 2026	33.74	33.79	33.74	33.79	33.79	0.12%	1,976
Feb 19, 2026	33.72	33.76	33.71	33.75	33.75	-0.08%	393
Feb 18, 2026	33.73	33.78	33.71	33.78	33.78	0.11%	1,375
Feb 17, 2026	33.70	33.74	33.70	33.74	33.74	0.10%	2,056

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.