TrueShares Structured Outcome (May) ETF (MAYZ)

MAYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	33.05	33.05	33.05	33.05	33.05	-2.09%	94
Oct 9, 2025	33.79	33.79	33.75	33.76	33.76	-0.30%	495
Oct 8, 2025	33.86	33.86	33.86	33.86	33.86	0.49%	57
Oct 7, 2025	33.76	33.76	33.69	33.69	33.69	-0.37%	350
Oct 6, 2025	33.82	33.82	33.82	33.82	33.82	0.37%	155
Oct 3, 2025	33.69	33.69	33.69	33.69	33.69	-0.04%	170
Oct 2, 2025	33.71	33.71	33.71	33.71	33.71	0.04%	167
Oct 1, 2025	33.56	33.69	33.53	33.69	33.69	0.30%	9,414
Sep 30, 2025	33.48	33.59	33.48	33.59	33.59	0.38%	713
Sep 29, 2025	33.47	33.47	33.47	33.47	33.47	0.19%	3
Sep 26, 2025	33.40	33.40	33.40	33.40	33.40	0.48%	202
Sep 25, 2025	33.26	33.26	33.18	33.24	33.24	-0.41%	311
Sep 24, 2025	33.38	33.38	33.38	33.38	33.38	-0.26%	79
Sep 23, 2025	33.63	33.63	33.40	33.46	33.46	-0.48%	456
Sep 22, 2025	33.40	33.63	33.40	33.63	33.63	0.37%	487
Sep 19, 2025	33.50	33.50	33.50	33.50	33.50	0.43%	6
Sep 18, 2025	33.36	33.36	33.36	33.36	33.36	0.48%	60
Sep 17, 2025	33.20	33.20	33.20	33.20	33.20	-0.21%	1,469
Sep 16, 2025	33.21	33.27	33.21	33.27	33.27	-0.05%	482
Sep 15, 2025	33.28	33.28	33.28	33.28	33.28	0.38%	445
Sep 12, 2025	33.16	33.16	33.16	33.16	33.16	-0.13%	199
Sep 11, 2025	33.20	33.20	33.20	33.20	33.20	0.81%	241
Sep 10, 2025	32.93	32.93	32.93	32.93	32.93	0.21%	269
Sep 9, 2025	32.87	32.87	32.87	32.87	32.87	0.29%	15
Sep 8, 2025	32.77	32.77	32.77	32.77	32.77	0.25%	260
Sep 5, 2025	32.72	32.72	32.69	32.69	32.69	-0.27%	233
Sep 4, 2025	32.78	32.78	32.78	32.78	32.78	0.73%	87
Sep 3, 2025	32.54	32.54	32.53	32.54	32.54	0.42%	1,060
Sep 2, 2025	32.29	32.40	32.25	32.40	32.40	-0.51%	75,239
Aug 29, 2025	32.57	32.57	32.57	32.57	32.57	-0.50%	80
Aug 28, 2025	32.73	32.73	32.73	32.73	32.73	0.17%	190
Aug 27, 2025	32.68	32.68	32.68	32.68	32.68	0.24%	160
Aug 26, 2025	32.60	32.60	32.60	32.60	32.60	0.31%	34
Aug 25, 2025	32.50	32.50	32.50	32.50	32.50	-0.25%	151
Aug 22, 2025	32.40	32.67	32.40	32.58	32.58	1.13%	8,361
Aug 21, 2025	32.21	32.22	32.21	32.22	32.22	-0.29%	116
Aug 20, 2025	32.31	32.31	32.31	32.31	32.31	-0.15%	4
Aug 19, 2025	32.39	32.39	32.36	32.36	32.36	-0.51%	218
Aug 18, 2025	32.53	32.53	32.53	32.53	32.53	-0.02%	3
Aug 15, 2025	32.53	32.53	32.53	32.53	32.53	-0.35%	102
Aug 14, 2025	32.65	32.65	32.65	32.65	32.65	0.17%	120
Aug 13, 2025	32.59	32.59	32.59	32.59	32.59	0.28%	55
Aug 12, 2025	32.50	32.50	32.50	32.50	32.50	0.98%	27
Aug 11, 2025	32.19	32.19	32.19	32.19	32.19	-0.23%	52
Aug 8, 2025	32.26	32.26	32.26	32.26	32.26	0.68%	5
Aug 7, 2025	32.15	32.16	32.04	32.04	32.04	-0.10%	310
Aug 6, 2025	31.97	32.07	31.97	32.07	32.07	0.60%	106
Aug 5, 2025	31.88	31.88	31.88	31.88	31.88	-0.42%	5
Aug 4, 2025	31.89	32.02	31.89	32.02	32.02	1.12%	2,179
Aug 1, 2025	31.75	31.76	31.47	31.66	31.66	-1.19%	175,210

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.