Skip to main content
logo
MAI Managed Volatility Fund Institutional Class (MAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.78
+0.04 (0.23%)
Aug 27, 2026, 4:00 PM EST

MAIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202617.7417.7417.7417.74--
Aug 26, 202617.7417.7417.7417.7417.74-0.06%
Aug 25, 202617.7517.7517.7517.7517.750.17%
Aug 24, 202617.7217.7217.7217.7217.720.17%
Aug 21, 202617.6917.6917.6917.6917.690.11%
Aug 20, 202617.6717.6717.6717.6717.67-0.34%
Aug 19, 202617.7317.7317.7317.7317.730.06%
Aug 18, 202617.7217.7217.7217.7217.720.17%
Aug 17, 202617.6917.6917.6917.6917.69-0.34%
Aug 14, 202617.7517.7517.7517.7517.75-
Aug 13, 202617.7517.7517.7517.7517.75-
Aug 12, 202617.7517.7517.7517.7517.75-0.06%
Aug 11, 202617.7617.7617.7617.7617.76-0.11%
Aug 10, 202617.7817.7817.7817.7817.78-
Aug 7, 202617.7817.7817.7817.7817.780.11%
Aug 6, 202617.7617.7617.7617.7617.760.06%
Aug 5, 202617.7517.7517.7517.7517.75-0.11%
Aug 4, 202617.7717.7717.7717.7717.770.23%
Aug 3, 202617.7317.7317.7317.7317.730.40%
Jul 31, 202617.6617.6617.6617.6617.660.40%
Jul 30, 202617.5917.5917.5917.5917.590.51%
Jul 29, 202617.5017.5017.5017.5017.50-0.46%
Jul 28, 202617.5817.5817.5817.5817.580.23%
Jul 27, 202617.5417.5417.5417.5417.540.11%
Jul 24, 202617.5217.5217.5217.5217.520.34%
Jul 23, 202617.4617.4617.4617.4617.46-0.63%
Jul 22, 202617.5717.5717.5717.5717.57-
Jul 21, 202617.5717.5717.5717.5717.570.23%
Jul 20, 202617.5317.5317.5317.5317.53-
Jul 17, 202617.5317.5317.5317.5317.53-0.17%
Jul 16, 202617.5617.5617.5617.5617.56-
Jul 15, 202617.5617.5617.5617.5617.560.46%
Jul 14, 202617.4817.4817.4817.4817.48-0.06%
Jul 13, 202617.4917.4917.4917.4917.49-0.11%
Jul 10, 202617.5117.5117.5117.5117.510.23%
Jul 9, 202617.4717.4717.4717.4717.470.23%
Jul 8, 202617.4317.4317.4317.4317.43-0.11%
Jul 7, 202617.4517.4517.4517.4517.450.06%
Jul 6, 202617.4417.4417.4417.4417.440.23%
Jul 2, 202617.4017.4017.4017.4017.400.46%
Jul 1, 202617.3217.3217.3217.3217.320.35%
Jun 30, 202617.2617.2617.2617.2617.260.17%
Jun 29, 202617.2317.2317.2317.2317.230.23%
Jun 26, 202617.1917.1917.1917.1917.190.43%
Jun 25, 202617.1717.1717.1717.1717.12-0.35%
Jun 24, 202617.2317.2317.2317.2317.18-0.17%
Jun 23, 202617.2617.2617.2617.2617.21-
Jun 22, 202617.2617.2617.2617.2617.21-0.29%
Jun 18, 202617.3117.3117.3117.3117.260.17%
Jun 17, 202617.2817.2817.2817.2817.23-0.40%