FT Vest U.S. Equity Max Buffer ETF - May (MAYM)

BATS: MAYM · Real-Time Price · USD

32.76

+0.01 (0.03%)

At close: Apr 28, 2026, 4:00 PM EDT

32.76

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

MAYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	32.73	32.75	32.72	32.75	32.75	0.03%	1,305
Apr 24, 2026	32.72	32.74	32.72	32.74	32.74	0.03%	1,218
Apr 23, 2026	32.72	32.73	32.70	32.73	32.73	0.02%	4,182
Apr 22, 2026	32.72	32.72	32.71	32.72	32.72	-0.02%	6,274
Apr 21, 2026	32.73	32.73	32.73	32.73	32.73	-	-
Apr 20, 2026	32.73	32.73	32.73	32.73	32.73	-	635
Apr 17, 2026	32.73	32.73	32.73	32.73	32.73	0.11%	301
Apr 16, 2026	32.67	32.69	32.67	32.69	32.69	0.03%	2,168
Apr 15, 2026	32.67	32.68	32.67	32.68	32.68	0.03%	6,214
Apr 14, 2026	32.67	32.67	32.67	32.67	32.67	0.10%	-
Apr 13, 2026	32.64	32.64	32.64	32.64	32.64	0.10%	-
Apr 10, 2026	32.61	32.61	32.61	32.61	32.61	0.03%	-
Apr 9, 2026	32.56	32.60	32.56	32.60	32.60	0.15%	7,000
Apr 8, 2026	32.55	32.55	32.55	32.55	32.55	0.48%	-
Apr 7, 2026	32.39	32.39	32.39	32.39	32.39	-0.09%	5,865
Apr 6, 2026	32.42	32.44	32.42	32.42	32.42	0.21%	722
Apr 2, 2026	32.35	32.35	32.35	32.35	32.35	0.06%	132
Apr 1, 2026	32.33	32.33	32.33	32.33	32.33	0.15%	1,003
Mar 31, 2026	32.16	32.28	32.16	32.28	32.28	0.73%	305
Mar 30, 2026	32.09	32.09	32.05	32.05	32.05	-0.03%	100
Mar 27, 2026	32.12	32.12	32.06	32.06	32.06	-0.52%	3,262
Mar 26, 2026	32.25	32.25	32.23	32.23	32.23	-0.27%	620
Mar 25, 2026	32.33	32.33	32.31	32.31	32.31	0.14%	206
Mar 24, 2026	32.27	32.27	32.27	32.27	32.27	-0.13%	33
Mar 23, 2026	32.31	32.31	32.31	32.31	32.31	0.40%	97
Mar 20, 2026	32.27	32.30	32.18	32.18	32.18	-0.39%	3,995
Mar 19, 2026	32.28	32.31	32.25	32.31	32.31	-0.10%	8,151
Mar 18, 2026	32.36	32.38	32.34	32.34	32.34	-0.16%	200
Mar 17, 2026	32.39	32.39	32.39	32.39	32.39	0.03%	-
Mar 16, 2026	32.38	32.38	32.38	32.38	32.38	0.25%	46
Mar 13, 2026	32.30	32.30	32.30	32.30	32.30	-0.09%	250
Mar 12, 2026	32.33	32.33	32.33	32.33	32.33	-0.15%	-
Mar 11, 2026	32.38	32.38	32.38	32.38	32.38	-0.09%	-
Mar 10, 2026	32.41	32.41	32.41	32.41	32.41	0.06%	-
Mar 9, 2026	32.31	32.39	32.31	32.39	32.39	0.12%	406
Mar 6, 2026	32.35	32.35	32.35	32.35	32.35	-0.15%	-
Mar 5, 2026	32.40	32.40	32.36	32.40	32.40	-0.08%	203
Mar 4, 2026	32.40	32.43	32.40	32.43	32.43	0.09%	541
Mar 3, 2026	32.40	32.40	32.40	32.40	32.40	-0.09%	293
Mar 2, 2026	32.43	32.43	32.43	32.43	32.43	-	90
Feb 27, 2026	32.43	32.43	32.43	32.43	32.43	-0.05%	-
Feb 26, 2026	32.44	32.44	32.44	32.44	32.44	-	9
Feb 25, 2026	32.44	32.44	32.44	32.44	32.44	0.11%	-
Feb 24, 2026	32.41	32.41	32.38	32.41	32.41	0.09%	633
Feb 23, 2026	32.38	32.38	32.38	32.38	32.38	-0.12%	1
Feb 20, 2026	32.37	32.44	32.35	32.42	32.42	0.12%	102,265
Feb 19, 2026	32.38	32.38	32.38	32.38	32.38	0.02%	-
Feb 18, 2026	32.41	32.41	32.37	32.37	32.37	0.06%	146
Feb 17, 2026	32.35	32.35	32.35	32.35	32.35	0.02%	-
Feb 13, 2026	32.34	32.35	32.34	32.35	32.35	0.08%	356
Feb 12, 2026	32.32	32.32	32.32	32.32	32.32	-0.17%	45
Feb 11, 2026	32.38	32.38	32.38	32.38	32.38	0.05%	-
Feb 10, 2026	32.37	32.39	32.36	32.36	32.36	-0.02%	88,983
Feb 9, 2026	32.35	32.38	32.35	32.37	32.37	0.05%	591
Feb 6, 2026	32.32	32.35	32.32	32.35	32.35	0.19%	896
Feb 5, 2026	32.26	32.29	32.26	32.29	32.29	-0.06%	1,927
Feb 4, 2026	32.31	32.31	32.31	32.31	32.31	-0.02%	-
Feb 3, 2026	32.32	32.32	32.28	32.32	32.32	-0.08%	2,010
Feb 2, 2026	32.33	32.35	32.33	32.35	32.35	0.08%	135
Jan 30, 2026	32.32	32.32	32.32	32.32	32.32	-0.04%	-
Jan 29, 2026	32.29	32.33	32.29	32.33	32.33	-0.01%	2,215
Jan 28, 2026	32.31	32.34	32.31	32.34	32.34	-	219
Jan 27, 2026	32.34	32.34	32.34	32.34	32.34	0.03%	-
Jan 26, 2026	32.33	32.33	32.33	32.33	32.33	0.06%	-
Jan 23, 2026	32.31	32.31	32.30	32.31	32.31	0.03%	835
Jan 22, 2026	32.28	32.31	32.28	32.30	32.30	0.06%	407
Jan 21, 2026	32.26	32.28	32.26	32.28	32.28	0.16%	771
Jan 20, 2026	32.22	32.23	32.21	32.23	32.22	-0.22%	1,223
Jan 16, 2026	32.30	32.30	32.30	32.30	32.30	0.02%	46
Jan 15, 2026	32.30	32.30	32.29	32.29	32.29	0.08%	1,695
Jan 14, 2026	32.27	32.27	32.27	32.27	32.26	-0.05%	-
Jan 13, 2026	32.28	32.28	32.28	32.28	32.28	-0.03%	-
Jan 12, 2026	32.29	32.29	32.29	32.29	32.29	0.05%	83
Jan 9, 2026	32.25	32.28	32.25	32.28	32.27	0.09%	265
Jan 8, 2026	32.23	32.25	32.23	32.25	32.25	-0.01%	10,053
Jan 7, 2026	32.26	32.26	32.24	32.25	32.25	-0.01%	5,590
Jan 6, 2026	32.25	32.25	32.25	32.25	32.25	0.03%	562
Jan 5, 2026	32.22	32.24	32.22	32.24	32.24	0.08%	1,424
Jan 2, 2026	32.22	32.22	32.22	32.22	32.22	0.05%	-
Dec 31, 2025	32.15	32.20	32.15	32.20	32.20	-0.03%	164
Dec 30, 2025	32.19	32.21	32.19	32.21	32.21	0.02%	1,523
Dec 29, 2025	32.19	32.21	32.18	32.21	32.20	-0.02%	1,768
Dec 26, 2025	32.20	32.21	32.20	32.21	32.21	0.03%	1,143
Dec 24, 2025	32.19	32.20	32.18	32.20	32.20	0.06%	334
Dec 23, 2025	32.14	32.18	32.14	32.18	32.18	0.03%	566
Dec 22, 2025	32.14	32.17	32.14	32.17	32.17	0.11%	2,462
Dec 19, 2025	32.09	32.14	32.09	32.14	32.13	0.16%	564
Dec 18, 2025	32.09	32.09	32.09	32.09	32.08	0.11%	-
Dec 17, 2025	32.04	32.05	32.03	32.05	32.05	-0.08%	2,423
Dec 16, 2025	32.09	32.09	32.08	32.08	32.08	-0.02%	1,150
Dec 15, 2025	32.08	32.08	32.06	32.08	32.08	0.02%	693
Dec 12, 2025	32.08	32.08	32.06	32.08	32.08	-0.02%	3,119
Dec 11, 2025	32.06	32.08	32.05	32.08	32.08	0.02%	7,469
Dec 10, 2025	32.08	32.08	32.08	32.08	32.07	0.05%	182
Dec 9, 2025	32.04	32.06	32.04	32.06	32.06	0.03%	102
Dec 8, 2025	32.05	32.05	32.05	32.05	32.05	-0.01%	-
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