FT Vest U.S. Equity Max Buffer ETF - May (MAYM)
BATS: MAYM · Real-Time Price · USD
32.05
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
32.05
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MAYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.04% | 1,500 |
| Dec 4, 2025 | 32.03 | 32.04 | 32.02 | 32.04 | 32.04 | 0.02% | 534 |
| Dec 3, 2025 | 32.02 | 32.04 | 32.01 | 32.04 | 32.04 | 0.03% | 973 |
| Dec 2, 2025 | 31.99 | 32.03 | 31.99 | 32.03 | 32.03 | 0.06% | 289 |
| Dec 1, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.09% | - |
| Nov 28, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.14% | - |
| Nov 26, 2025 | 32.01 | 32.01 | 31.97 | 31.99 | 31.99 | 0.11% | 962 |
| Nov 25, 2025 | 31.92 | 31.96 | 31.92 | 31.96 | 31.96 | 0.19% | 176 |
| Nov 24, 2025 | 31.85 | 31.90 | 31.85 | 31.90 | 31.90 | 0.16% | 289 |
| Nov 21, 2025 | 31.85 | 31.85 | 31.83 | 31.85 | 31.84 | 0.16% | 1,363 |
| Nov 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.16% | 59 |
| Nov 19, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.03% | - |
| Nov 18, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.04% | - |
| Nov 17, 2025 | 31.85 | 31.86 | 31.82 | 31.85 | 31.85 | -0.20% | 348 |
| Nov 14, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.91 | 0.08% | - |
| Nov 13, 2025 | 31.93 | 31.93 | 31.87 | 31.89 | 31.89 | -0.17% | 9,343 |
| Nov 12, 2025 | 31.93 | 31.95 | 31.92 | 31.95 | 31.95 | -0.03% | 1,560 |
| Nov 11, 2025 | 31.94 | 31.96 | 31.92 | 31.96 | 31.96 | 0.05% | 1,378 |
| Nov 10, 2025 | 31.81 | 31.94 | 31.81 | 31.94 | 31.94 | 0.17% | 246 |
| Nov 7, 2025 | 31.86 | 31.89 | 31.82 | 31.89 | 31.89 | 0.03% | 5,857 |
| Nov 6, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.09% | 1 |
| Nov 5, 2025 | 31.87 | 31.90 | 31.87 | 31.90 | 31.90 | 0.03% | 163 |
| Nov 4, 2025 | 31.87 | 31.90 | 31.87 | 31.90 | 31.90 | -0.11% | 4,842 |
| Nov 3, 2025 | 31.90 | 31.93 | 31.89 | 31.93 | 31.93 | 0.01% | 7,400 |
| Oct 31, 2025 | 31.94 | 31.94 | 31.88 | 31.93 | 31.93 | 0.03% | 1,372 |
| Oct 30, 2025 | 31.91 | 31.92 | 31.90 | 31.92 | 31.92 | - | 1,700 |
| Oct 29, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.08% | - |
| Oct 28, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.94 | - | 214 |
| Oct 27, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.08% | - |
| Oct 24, 2025 | 31.90 | 31.92 | 31.90 | 31.92 | 31.92 | 0.13% | 993 |
| Oct 23, 2025 | 31.84 | 31.88 | 31.84 | 31.88 | 31.88 | 0.08% | 4,972 |
| Oct 22, 2025 | 31.87 | 31.87 | 31.86 | 31.86 | 31.86 | -0.08% | 698 |
| Oct 21, 2025 | 31.87 | 31.88 | 31.87 | 31.88 | 31.88 | 0.01% | 501 |
| Oct 20, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.11% | 19 |
| Oct 17, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.14% | 47 |
| Oct 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.06% | - |
| Oct 15, 2025 | 31.86 | 31.86 | 31.81 | 31.82 | 31.82 | 0.06% | 10,602 |
| Oct 14, 2025 | 31.78 | 31.80 | 31.78 | 31.80 | 31.80 | -0.03% | 584 |
| Oct 13, 2025 | 31.79 | 31.81 | 31.79 | 31.81 | 31.81 | 0.23% | 2,027 |
| Oct 10, 2025 | 31.86 | 31.86 | 31.73 | 31.73 | 31.73 | -0.27% | 15,507 |
| Oct 9, 2025 | 31.82 | 31.83 | 31.80 | 31.82 | 31.82 | -0.03% | 1,495 |
| Oct 8, 2025 | 31.83 | 31.83 | 31.80 | 31.83 | 31.83 | 0.06% | 13,602 |
| Oct 7, 2025 | 31.79 | 31.81 | 31.79 | 31.81 | 31.81 | -0.06% | 516 |
| Oct 6, 2025 | 31.82 | 31.83 | 31.82 | 31.83 | 31.83 | 0.05% | 1,943 |
| Oct 3, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - | 102 |
| Oct 2, 2025 | 31.80 | 31.81 | 31.80 | 31.81 | 31.81 | - | 349 |
| Oct 1, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.05% | 661 |
| Sep 30, 2025 | 31.77 | 31.80 | 31.77 | 31.80 | 31.80 | 0.03% | 1,764 |
| Sep 29, 2025 | 31.80 | 31.80 | 31.78 | 31.79 | 31.79 | 0.03% | 6,286 |
| Sep 26, 2025 | 31.77 | 31.78 | 31.74 | 31.78 | 31.78 | 0.13% | 6,402 |
| Sep 25, 2025 | 31.73 | 31.74 | 31.73 | 31.74 | 31.74 | -0.06% | 7,578 |
| Sep 24, 2025 | 31.75 | 31.76 | 31.74 | 31.76 | 31.76 | -0.03% | 647 |
| Sep 23, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.05% | 185 |
| Sep 22, 2025 | 31.77 | 31.78 | 31.77 | 31.78 | 31.78 | 0.02% | 1,373 |
| Sep 19, 2025 | 31.76 | 31.78 | 31.76 | 31.78 | 31.78 | 0.08% | 760 |
| Sep 18, 2025 | 31.74 | 31.75 | 31.74 | 31.75 | 31.75 | 0.04% | 142 |
| Sep 17, 2025 | 31.72 | 31.74 | 31.72 | 31.74 | 31.74 | - | 1,208 |
| Sep 16, 2025 | 31.72 | 31.74 | 31.72 | 31.74 | 31.74 | - | 618 |
| Sep 15, 2025 | 31.73 | 31.74 | 31.72 | 31.74 | 31.74 | 0.02% | 5,711 |
| Sep 12, 2025 | 31.72 | 31.73 | 31.72 | 31.73 | 31.73 | -0.02% | 165 |
| Sep 11, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.16% | - |
| Sep 10, 2025 | 31.68 | 31.69 | 31.68 | 31.69 | 31.69 | - | 101 |
| Sep 9, 2025 | 31.65 | 31.69 | 31.65 | 31.69 | 31.69 | 0.05% | 2,244 |
| Sep 8, 2025 | 31.66 | 31.67 | 31.66 | 31.67 | 31.67 | 0.06% | 189 |
| Sep 5, 2025 | 31.63 | 31.65 | 31.63 | 31.65 | 31.65 | 0.04% | 668 |
| Sep 4, 2025 | 31.57 | 31.64 | 31.57 | 31.64 | 31.64 | 0.14% | 1,191 |
| Sep 3, 2025 | 31.57 | 31.60 | 31.57 | 31.60 | 31.60 | 0.13% | 237 |
| Sep 2, 2025 | 31.52 | 31.56 | 31.52 | 31.56 | 31.55 | -0.09% | 3,553 |
| Aug 29, 2025 | 31.60 | 31.60 | 31.59 | 31.59 | 31.59 | -0.05% | 156 |
| Aug 28, 2025 | 31.59 | 31.60 | 31.59 | 31.60 | 31.60 | 0.03% | 124 |
| Aug 27, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.06% | - |
| Aug 26, 2025 | 31.55 | 31.57 | 31.55 | 31.57 | 31.57 | 0.05% | 281 |
| Aug 25, 2025 | 31.57 | 31.57 | 31.55 | 31.55 | 31.55 | -0.04% | 108 |
| Aug 22, 2025 | 31.57 | 31.60 | 31.57 | 31.57 | 31.57 | 0.25% | 95,284 |
| Aug 21, 2025 | 31.50 | 31.50 | 31.49 | 31.49 | 31.49 | -0.08% | 861 |
| Aug 20, 2025 | 31.50 | 31.51 | 31.50 | 31.51 | 31.51 | - | 318 |
| Aug 19, 2025 | 31.53 | 31.54 | 31.51 | 31.51 | 31.51 | -0.06% | 1,339 |
| Aug 18, 2025 | 31.51 | 31.53 | 31.51 | 31.53 | 31.53 | - | 2,542 |
| Aug 15, 2025 | 31.54 | 31.54 | 31.53 | 31.53 | 31.53 | - | 679 |
| Aug 14, 2025 | 31.53 | 31.55 | 31.53 | 31.53 | 31.53 | -0.03% | 4,108 |
| Aug 13, 2025 | 31.52 | 31.54 | 31.52 | 31.54 | 31.54 | 0.08% | 2,250 |
| Aug 12, 2025 | 31.52 | 31.54 | 31.49 | 31.52 | 31.52 | 0.12% | 2,652 |
| Aug 11, 2025 | 31.49 | 31.50 | 31.48 | 31.48 | 31.48 | -0.03% | 501 |
| Aug 8, 2025 | 31.49 | 31.50 | 31.48 | 31.49 | 31.49 | 0.15% | 1,878 |
| Aug 7, 2025 | 31.45 | 31.45 | 31.42 | 31.44 | 31.44 | 0.01% | 642 |
| Aug 6, 2025 | 31.43 | 31.45 | 31.43 | 31.44 | 31.44 | 0.09% | 1,814 |
| Aug 5, 2025 | 31.43 | 31.43 | 31.41 | 31.41 | 31.41 | -0.05% | 3,889 |
| Aug 4, 2025 | 31.43 | 31.43 | 31.40 | 31.43 | 31.43 | 0.19% | 359 |
| Aug 1, 2025 | 31.37 | 31.38 | 31.35 | 31.37 | 31.37 | -0.06% | 1,886 |
| Jul 31, 2025 | 31.43 | 31.43 | 31.39 | 31.39 | 31.39 | -0.03% | 1,661 |
| Jul 30, 2025 | 31.44 | 31.44 | 31.40 | 31.40 | 31.40 | -0.05% | 14,657 |
| Jul 29, 2025 | 31.42 | 31.42 | 31.41 | 31.41 | 31.41 | - | 105 |
| Jul 28, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.02% | 154 |
| Jul 25, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.06% | 1 |
| Jul 24, 2025 | 31.40 | 31.43 | 31.38 | 31.40 | 31.40 | 0.02% | 216,430 |
| Jul 23, 2025 | 31.39 | 31.40 | 31.37 | 31.40 | 31.40 | 0.06% | 1,579 |
| Jul 22, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.02% | - |
| Jul 21, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.05% | - |
| Jul 18, 2025 | 31.38 | 31.38 | 31.32 | 31.36 | 31.36 | -0.02% | 12,430 |
| Jul 17, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.15% | 2 |