Skip to main content
logo
MAI Managed Volatility Fund Institutional Class (MAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.10
+0.04 (0.22%)
Oct 16, 2026, 8:06 AM EST

MAIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 16, 202618.1018.1018.1018.1018.10-
Oct 15, 202618.1018.1018.1018.1018.100.22%
Oct 14, 202618.0618.0618.0618.0618.06-0.17%
Oct 13, 202618.0918.0918.0918.0918.090.17%
Oct 12, 202618.0618.0618.0618.0618.060.22%
Oct 9, 202618.0218.0218.0218.0218.020.17%
Oct 8, 202617.9917.9917.9917.9917.99-0.06%
Oct 7, 202618.0018.0018.0018.0018.000.06%
Oct 6, 202617.9917.9917.9917.9917.990.33%
Oct 5, 202617.9317.9317.9317.9317.930.22%
Oct 2, 202617.8917.8917.8917.8917.890.45%
Oct 1, 202617.8117.8117.8117.8117.81-0.06%
Sep 30, 202617.8217.8217.8217.8217.82-0.06%
Sep 29, 202617.8317.8317.8317.8317.83-0.11%
Sep 28, 202617.8517.8517.8517.8517.85-0.44%
Sep 25, 202617.9717.9717.9717.9717.930.17%
Sep 24, 202617.9417.9417.9417.9417.90-
Sep 23, 202617.9417.9417.9417.9417.90-0.28%
Sep 22, 202617.9917.9917.9917.9917.95-0.22%
Sep 21, 202618.0318.0318.0318.0317.990.62%
Sep 18, 202617.9217.9217.9217.9217.88-0.11%
Sep 17, 202617.9417.9417.9417.9417.900.56%
Sep 16, 202617.8417.8417.8417.8417.80-0.17%
Sep 15, 202617.8717.8717.8717.8717.83-0.06%
Sep 14, 202617.8817.8817.8817.8817.840.06%
Sep 11, 202617.8717.8717.8717.8717.830.34%
Sep 10, 202617.8117.8117.8117.8117.77-0.11%
Sep 9, 202617.8317.8317.8317.8317.79-0.06%
Sep 8, 202617.8417.8417.8417.8417.80-0.11%
Sep 4, 202617.8617.8617.8617.8617.82-0.11%
Sep 3, 202617.8817.8817.8817.8817.840.28%
Sep 2, 202617.8317.8317.8317.8317.790.17%
Sep 1, 202617.8017.8017.8017.8017.76-0.06%
Aug 31, 202617.8117.8117.8117.8117.77-0.06%
Aug 28, 202617.8217.8217.8217.8217.780.23%
Aug 27, 202617.7817.7817.7817.7817.740.23%
Aug 26, 202617.7417.7417.7417.7417.70-0.06%
Aug 25, 202617.7517.7517.7517.7517.710.16%
Aug 24, 202617.7217.7217.7217.7217.680.17%
Aug 21, 202617.6917.6917.6917.6917.650.11%
Aug 20, 202617.6717.6717.6717.6717.63-0.34%
Aug 19, 202617.7317.7317.7317.7317.690.06%
Aug 18, 202617.7217.7217.7217.7217.680.17%
Aug 17, 202617.6917.6917.6917.6917.65-0.33%
Aug 14, 202617.7517.7517.7517.7517.71-
Aug 13, 202617.7517.7517.7517.7517.71-
Aug 12, 202617.7517.7517.7517.7517.71-0.06%
Aug 11, 202617.7617.7617.7617.7617.72-0.11%
Aug 10, 202617.7817.7817.7817.7817.74-
Aug 7, 202617.7817.7817.7817.7817.740.11%