MAI Managed Volatility Fund Institutional Class (MAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.97
+0.03 (0.17%)
Sep 25, 2026, 4:00 PM EST
MAIPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.17% |
| Sep 24, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Sep 23, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.28% |
| Sep 22, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.22% |
| Sep 21, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.61% |
| Sep 18, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.11% |
| Sep 17, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.56% |
| Sep 16, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.17% |
| Sep 15, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.06% |
| Sep 14, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.06% |
| Sep 11, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.34% |
| Sep 10, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.11% |
| Sep 9, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.06% |
| Sep 8, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.11% |
| Sep 4, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.11% |
| Sep 3, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.28% |
| Sep 2, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.17% |
| Sep 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.06% |
| Aug 31, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.06% |
| Aug 28, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.22% |
| Aug 27, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.23% |
| Aug 26, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.06% |
| Aug 25, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.17% |
| Aug 24, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.17% |
| Aug 21, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.11% |
| Aug 20, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.34% |
| Aug 19, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.06% |
| Aug 18, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.17% |
| Aug 17, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.34% |
| Aug 14, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Aug 13, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Aug 12, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.06% |
| Aug 11, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.11% |
| Aug 10, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| Aug 7, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.11% |
| Aug 6, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.06% |
| Aug 5, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.11% |
| Aug 4, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.23% |
| Aug 3, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.40% |
| Jul 31, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.40% |
| Jul 30, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.51% |
| Jul 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.46% |
| Jul 28, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.23% |
| Jul 27, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.11% |
| Jul 24, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.34% |
| Jul 23, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.63% |
| Jul 22, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Jul 21, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.23% |
| Jul 20, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| Jul 17, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.17% |