Skip to main content
logo
MAI Managed Volatility Fund Institutional Class (MAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.43
-0.02 (-0.11%)
Jul 9, 2026, 8:06 AM EST

MAIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202617.4317.4317.4317.43--
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%
Jun 16, 202617.3517.3517.3517.3517.300.06%
Jun 15, 202617.3417.3417.3417.3417.290.23%
Jun 12, 202617.3017.3017.3017.3017.250.35%
Jun 11, 202617.2417.2417.2417.2417.190.35%
Jun 10, 202617.1817.1817.1817.1817.13-0.58%
Jun 9, 202617.2817.2817.2817.2817.23-0.29%
Jun 8, 202617.3317.3317.3317.3317.28-0.06%
Jun 5, 202617.3417.3417.3417.3417.29-0.63%
Jun 4, 202617.4517.4517.4517.4517.400.12%
Jun 3, 202617.4317.4317.4317.4317.38-0.11%
Jun 2, 202617.4517.4517.4517.4517.400.06%
Jun 1, 202617.4417.4417.4417.4417.39-0.17%
May 29, 202617.4717.4717.4717.4717.420.28%
May 28, 202617.4217.4217.4217.4217.370.23%
May 27, 202617.3817.3817.3817.3817.33-0.06%
May 26, 202617.3917.3917.3917.3917.34-0.06%
May 22, 202617.4017.4017.4017.4017.350.23%
May 21, 202617.3617.3617.3617.3617.31-0.06%
May 20, 202617.3717.3717.3717.3717.320.29%
May 19, 202617.3217.3217.3217.3217.27-0.29%
May 18, 202617.3717.3717.3717.3717.320.23%
May 15, 202617.3317.3317.3317.3317.28-
May 14, 202617.3317.3317.3317.3317.280.29%
May 13, 202617.2817.2817.2817.2817.23-
May 12, 202617.2817.2817.2817.2817.23-0.06%
May 11, 202617.2917.2917.2917.2917.24-0.06%
May 8, 202617.3017.3017.3017.3017.250.35%
May 7, 202617.2417.2417.2417.2417.190.06%
May 6, 202617.2317.2317.2317.2317.180.47%
May 5, 202617.1517.1517.1517.1517.100.23%
May 4, 202617.1117.1117.1117.1117.06-0.34%
May 1, 202617.1717.1717.1717.1717.120.17%
Apr 30, 202617.1417.1417.1417.1417.090.23%
Apr 29, 202617.1017.1017.1017.1017.050.29%
Apr 28, 202617.0517.0517.0517.0517.000.06%