MAI Managed Volatility Fund Institutional Class (MAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.32
-0.05 (-0.29%)
May 20, 2026, 8:06 AM EST
MAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | - | - |
| May 18, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.23% |
| May 15, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| May 14, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.29% |
| May 13, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| May 12, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.06% |
| May 11, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.06% |
| May 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.35% |
| May 7, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.06% |
| May 6, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.47% |
| May 5, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.23% |
| May 4, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.35% |
| May 1, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Apr 30, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.23% |
| Apr 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% |
| Apr 28, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.06% |
| Apr 27, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.06% |
| Apr 24, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.41% |
| Apr 23, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.18% |
| Apr 22, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.53% |
| Apr 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% |
| Apr 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.18% |
| Apr 17, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.35% |
| Apr 16, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.18% |
| Apr 15, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.48% |
| Apr 14, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.36% |
| Apr 13, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.42% |
| Apr 10, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.06% |
| Apr 9, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.30% |
| Apr 8, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.22% |
| Apr 7, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.06% |
| Apr 6, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.24% |
| Apr 2, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.12% |
| Apr 1, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.25% |
| Mar 31, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.81% |
| Mar 30, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.06% |
| Mar 27, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.42% |
| Mar 26, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.85% |
| Mar 25, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.43% |
| Mar 24, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.24% |
| Mar 23, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% |
| Mar 20, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.92% |
| Mar 19, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| Mar 18, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.73% |
| Mar 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.12% |
| Mar 16, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.73% |
| Mar 13, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.30% |
| Mar 12, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.67% |
| Mar 11, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.18% |
| Mar 10, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.06% |