AllianzIM U.S. Equity Buffer10 May ETF (MAYT)
BATS: MAYT · Real-Time Price · USD
37.25
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
MAYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.19 | 37.25 | 37.19 | 37.25 | 37.25 | -0.20% | 101 |
| Mar 4, 2026 | 37.28 | 37.32 | 37.28 | 37.32 | 37.32 | 0.37% | 3,852 |
| Mar 3, 2026 | 37.07 | 37.21 | 37.07 | 37.19 | 37.18 | -0.33% | 2,606 |
| Mar 2, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - | 14 |
| Feb 27, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.14% | 2 |
| Feb 26, 2026 | 37.25 | 37.36 | 37.24 | 37.36 | 37.36 | -0.01% | 1,214 |
| Feb 25, 2026 | 37.35 | 37.36 | 37.31 | 37.36 | 37.36 | 0.25% | 2,302 |
| Feb 24, 2026 | 37.32 | 37.32 | 37.27 | 37.27 | 37.27 | 0.26% | 807 |
| Feb 23, 2026 | 37.18 | 37.20 | 37.14 | 37.17 | 37.17 | -0.25% | 2,252 |
| Feb 20, 2026 | 37.23 | 37.27 | 37.23 | 37.27 | 37.27 | 0.24% | 179 |
| Feb 19, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.13% | - |
| Feb 18, 2026 | 37.21 | 37.23 | 37.21 | 37.23 | 37.23 | 0.15% | 107 |
| Feb 17, 2026 | 37.16 | 37.17 | 37.14 | 37.17 | 37.17 | 0.12% | 371 |
| Feb 13, 2026 | 37.05 | 37.13 | 37.05 | 37.13 | 37.13 | 0.01% | 1,200 |
| Feb 12, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.36% | - |
| Feb 11, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.03% | - |
| Feb 10, 2026 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - | 7 |
| Feb 9, 2026 | 37.24 | 37.27 | 37.24 | 37.27 | 37.27 | 0.13% | 610 |
| Feb 6, 2026 | 37.17 | 37.22 | 37.17 | 37.22 | 37.22 | 0.60% | 10,323 |
| Feb 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.37% | 3 |
| Feb 4, 2026 | 37.08 | 37.13 | 37.08 | 37.13 | 37.13 | -0.12% | 873 |
| Feb 3, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.16% | 47 |
| Feb 2, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.20% | 19 |
| Jan 30, 2026 | 37.15 | 37.16 | 37.14 | 37.16 | 37.16 | -0.05% | 394 |
| Jan 29, 2026 | 37.12 | 37.18 | 37.12 | 37.18 | 37.18 | -0.07% | 304 |
| Jan 28, 2026 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.03% | 1 |
| Jan 27, 2026 | 37.16 | 37.22 | 37.16 | 37.22 | 37.22 | 0.11% | 187 |
| Jan 26, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.06% | 7 |
| Jan 23, 2026 | 37.15 | 37.15 | 37.14 | 37.15 | 37.15 | 0.03% | 5,363 |
| Jan 22, 2026 | 37.13 | 37.14 | 37.13 | 37.14 | 37.14 | 0.18% | 208 |
| Jan 21, 2026 | 37.03 | 37.08 | 37.03 | 37.08 | 37.08 | 0.46% | 1,535 |
| Jan 20, 2026 | 36.98 | 36.98 | 36.91 | 36.91 | 36.91 | -0.59% | 437 |
| Jan 16, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.12% | 48 |
| Jan 15, 2026 | 37.10 | 37.11 | 37.08 | 37.08 | 37.08 | 0.09% | 968 |
| Jan 14, 2026 | 37.07 | 37.07 | 37.00 | 37.05 | 37.05 | -0.15% | 1,136 |
| Jan 13, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.11% | 1 |
| Jan 12, 2026 | 37.08 | 37.14 | 37.08 | 37.14 | 37.14 | 0.11% | 1,132 |
| Jan 9, 2026 | 37.07 | 37.12 | 37.06 | 37.10 | 37.10 | 0.22% | 4,991 |
| Jan 8, 2026 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.08% | 99 |
| Jan 7, 2026 | 37.03 | 37.05 | 37.03 | 37.05 | 37.05 | -0.04% | 140 |
| Jan 6, 2026 | 37.05 | 37.07 | 37.05 | 37.07 | 37.07 | 0.15% | 272 |
| Jan 5, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.11% | 30 |
| Jan 2, 2026 | 36.94 | 36.97 | 36.94 | 36.97 | 36.97 | 0.08% | 2,336 |
| Dec 31, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.12% | 78 |
| Dec 30, 2025 | 37.00 | 37.00 | 36.98 | 36.98 | 36.98 | 0.01% | 1,445 |
| Dec 29, 2025 | 36.94 | 36.98 | 36.93 | 36.98 | 36.98 | 0.02% | 841 |
| Dec 26, 2025 | 36.91 | 36.97 | 36.81 | 36.97 | 36.97 | 0.02% | 1,135 |
| Dec 24, 2025 | 36.92 | 36.97 | 36.92 | 36.97 | 36.96 | 0.04% | 156 |
| Dec 23, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.10% | 72 |
| Dec 22, 2025 | 36.90 | 36.91 | 36.90 | 36.91 | 36.91 | 0.28% | 331 |
| Dec 19, 2025 | 36.81 | 36.81 | 36.77 | 36.81 | 36.81 | 0.31% | 1,511 |
| Dec 18, 2025 | 36.74 | 36.74 | 36.70 | 36.70 | 36.70 | 0.24% | 315 |
| Dec 17, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.25% | 1 |
| Dec 16, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.04% | 1 |
| Dec 15, 2025 | 36.72 | 36.72 | 36.68 | 36.71 | 36.71 | 0.04% | 593 |
| Dec 12, 2025 | 36.78 | 36.78 | 36.67 | 36.70 | 36.70 | -0.22% | 1,206 |
| Dec 11, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.14% | 2 |
| Dec 10, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.20% | 7 |
| Dec 9, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.01% | 1 |
| Dec 8, 2025 | 36.66 | 36.66 | 36.65 | 36.65 | 36.65 | -0.09% | 290 |
| 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 |