AllianzIM U.S. Large Cap Buffer10 May ETF (MAYT)
NYSEARCA: MAYT · Real-Time Price · USD
36.68
+0.05 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
36.68
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MAYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.62 | 36.68 | 36.62 | 36.68 | 36.68 | 0.14% | 161 |
| Dec 4, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.05% | 295 |
| Dec 3, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.05% | 132 |
| Dec 2, 2025 | 36.56 | 36.59 | 36.56 | 36.59 | 36.59 | 0.11% | 104 |
| Dec 1, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.06% | 141 |
| Nov 28, 2025 | 36.53 | 36.57 | 36.53 | 36.57 | 36.57 | 0.22% | 189 |
| Nov 26, 2025 | 36.45 | 36.49 | 36.45 | 36.49 | 36.49 | 0.12% | 936 |
| Nov 25, 2025 | 36.25 | 36.45 | 36.25 | 36.45 | 36.45 | 0.34% | 252 |
| Nov 24, 2025 | 36.17 | 36.33 | 36.17 | 36.33 | 36.33 | 0.71% | 460 |
| Nov 21, 2025 | 35.94 | 36.07 | 35.94 | 36.07 | 36.07 | 0.42% | 101 |
| Nov 20, 2025 | 36.15 | 36.15 | 35.91 | 35.92 | 35.92 | -0.57% | 3,332 |
| Nov 19, 2025 | 36.07 | 36.12 | 36.07 | 36.12 | 36.12 | 0.11% | 129 |
| Nov 18, 2025 | 36.00 | 36.13 | 36.00 | 36.09 | 36.09 | -0.04% | 4,019 |
| Nov 17, 2025 | 36.05 | 36.10 | 36.05 | 36.10 | 36.10 | -0.49% | 821 |
| Nov 14, 2025 | 36.24 | 36.28 | 36.24 | 36.28 | 36.28 | 0.10% | 1,540 |
| Nov 13, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.57% | - |
| Nov 12, 2025 | 36.44 | 36.45 | 36.44 | 36.45 | 36.45 | 0.04% | 356 |
| Nov 11, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.03% | - |
| Nov 10, 2025 | 36.35 | 36.43 | 36.33 | 36.43 | 36.43 | 0.52% | 20,022 |
| Nov 7, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.04% | - |
| Nov 6, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.32% | - |
| Nov 5, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.19% | 250 |
| Nov 4, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.29% | - |
| Nov 3, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.04% | 97 |
| Oct 31, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.05% | - |
| Oct 30, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.21% | - |
| Oct 29, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.08% | 35 |
| Oct 28, 2025 | 36.42 | 36.45 | 36.40 | 36.45 | 36.45 | -0.03% | 4,776 |
| Oct 27, 2025 | 36.40 | 36.46 | 36.40 | 36.46 | 36.46 | 0.19% | 755 |
| Oct 24, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.24% | - |
| Oct 23, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.25% | 7 |
| Oct 22, 2025 | 36.20 | 36.21 | 36.20 | 36.21 | 36.21 | -0.20% | 150 |
| Oct 21, 2025 | 36.24 | 36.29 | 36.22 | 36.29 | 36.29 | 0.07% | 2,767 |
| Oct 20, 2025 | 36.22 | 36.26 | 36.20 | 36.26 | 36.26 | 0.43% | 955 |
| Oct 17, 2025 | 36.00 | 36.10 | 35.91 | 36.10 | 36.10 | 0.37% | 3,293 |
| Oct 16, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -0.24% | 16 |
| Oct 15, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.15% | - |
| Oct 14, 2025 | 35.91 | 36.06 | 35.91 | 36.01 | 36.00 | 0.05% | 3,423 |
| Oct 13, 2025 | 35.96 | 36.06 | 35.96 | 35.99 | 35.99 | 0.37% | 552 |
| Oct 10, 2025 | 35.96 | 35.96 | 35.86 | 35.86 | 35.85 | -0.94% | 248 |
| Oct 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.05% | 13 |
| Oct 8, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.21 | 0.12% | - |
| Oct 7, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.09% | - |
| Oct 6, 2025 | 36.18 | 36.21 | 36.17 | 36.21 | 36.21 | 0.07% | 1,709 |
| Oct 3, 2025 | 36.20 | 36.20 | 36.18 | 36.18 | 36.18 | 0.01% | 175 |
| Oct 2, 2025 | 36.11 | 36.18 | 36.10 | 36.18 | 36.17 | 0.10% | 2,190 |
| Oct 1, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.08% | 404 |
| Sep 30, 2025 | 36.05 | 36.11 | 36.05 | 36.11 | 36.11 | 0.11% | 588 |
| Sep 29, 2025 | 36.04 | 36.07 | 36.04 | 36.07 | 36.07 | 0.09% | 140 |
| Sep 26, 2025 | 35.94 | 36.04 | 35.94 | 36.04 | 36.04 | 0.19% | 568 |
| Sep 25, 2025 | 35.98 | 35.98 | 35.92 | 35.97 | 35.97 | -0.14% | 928 |
| Sep 24, 2025 | 35.93 | 36.02 | 35.93 | 36.02 | 36.02 | -0.03% | 3,716 |
| Sep 23, 2025 | 36.03 | 36.10 | 36.01 | 36.03 | 36.03 | -0.21% | 6,891 |
| Sep 22, 2025 | 36.06 | 36.14 | 36.06 | 36.11 | 36.10 | 0.06% | 742 |
| Sep 19, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.08 | 0.14% | - |
| Sep 18, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.08% | - |
| Sep 17, 2025 | 36.02 | 36.04 | 35.98 | 36.01 | 36.01 | 0.05% | 2,015 |
| Sep 16, 2025 | 35.98 | 35.99 | 35.93 | 35.99 | 35.99 | -0.04% | 397 |
| Sep 15, 2025 | 35.99 | 36.00 | 35.99 | 36.00 | 36.00 | 0.08% | 1,000 |
| Sep 12, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.12% | - |
| Sep 11, 2025 | 35.91 | 35.93 | 35.91 | 35.93 | 35.93 | 0.15% | 503 |
| Sep 10, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.09% | - |
| Sep 9, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.13% | 73 |
| Sep 8, 2025 | 35.80 | 35.81 | 35.63 | 35.80 | 35.80 | 0.08% | 1,199 |
| Sep 5, 2025 | 35.78 | 35.78 | 35.77 | 35.77 | 35.77 | -0.05% | 330 |
| Sep 4, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.35% | - |
| Sep 3, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.66 | 0.21% | - |
| Sep 2, 2025 | 35.55 | 35.59 | 35.55 | 35.59 | 35.59 | -0.24% | 298 |
| Aug 29, 2025 | 35.63 | 35.72 | 35.62 | 35.68 | 35.67 | -0.25% | 1,387 |
| Aug 28, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.76 | 0.14% | - |
| Aug 27, 2025 | 35.68 | 35.71 | 35.67 | 35.71 | 35.71 | 0.11% | 541 |
| Aug 26, 2025 | 35.60 | 35.68 | 35.59 | 35.68 | 35.68 | 0.09% | 514 |
| Aug 25, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.11% | 68 |
| Aug 22, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.70% | 61 |
| Aug 21, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.21% | - |
| Aug 20, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.01% | 96 |
| Aug 19, 2025 | 35.51 | 35.54 | 35.51 | 35.51 | 35.51 | -0.26% | 1,541 |
| Aug 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.08% | 7 |
| Aug 15, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.13% | - |
| Aug 14, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.01% | - |
| Aug 13, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.15% | 84 |
| Aug 12, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.47% | 39 |
| Aug 11, 2025 | 35.40 | 35.40 | 35.39 | 35.40 | 35.40 | -0.12% | 1,288 |
| Aug 8, 2025 | 35.39 | 35.44 | 35.39 | 35.44 | 35.44 | 0.40% | 450 |
| Aug 7, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.11% | 4 |
| Aug 6, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.33 | 0.34% | - |
| Aug 5, 2025 | 35.21 | 35.22 | 35.21 | 35.22 | 35.21 | -0.20% | 2,273 |
| Aug 4, 2025 | 35.25 | 35.28 | 35.25 | 35.28 | 35.28 | 0.73% | 158 |
| Aug 1, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.61% | - |
| Jul 31, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.12% | - |
| Jul 30, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.11% | - |
| Jul 29, 2025 | 35.36 | 35.36 | 35.32 | 35.32 | 35.32 | -0.11% | 100 |
| Jul 28, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.07% | 17 |
| Jul 25, 2025 | 35.41 | 35.41 | 35.34 | 35.34 | 35.34 | 0.16% | 950 |
| Jul 24, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.18% | 33 |
| Jul 23, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.33% | 304 |
| Jul 22, 2025 | 35.06 | 35.11 | 35.06 | 35.11 | 35.11 | -0.05% | 287 |
| Jul 21, 2025 | 35.14 | 35.14 | 35.12 | 35.12 | 35.12 | 0.15% | 107 |
| Jul 18, 2025 | 35.06 | 35.07 | 35.06 | 35.07 | 35.07 | -0.03% | 530 |
| Jul 17, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.27% | - |