Stock listing
NASDAQ:MAIPX MAI Managed Volatility Fund Institutional Shares Mutual Fund
Follow MAI Managed Volatility Fund Institutional Shares into a list and get an email when it puts out news.
Share price · NASDAQ:MAIPX
$17.84 USD -0.05 (-0.3%)
Close on Nov 2, 2026
- Day range
- $17.84 – $17.84 USDNov 2, 2026
- 52-week range
- $16.01 – $18.12 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 65 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:MAIPX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.84 | -0.05 | -0.3% | $17.84 | $17.84 | $17.84 | 0 | |
| $17.89 | -0.18 | -1.0% | $17.89 | $17.89 | $17.89 | 0 | |
| $18.07 | -0.05 | -0.3% | $18.07 | $18.07 | $18.07 | 0 | |
| $18.12 | +0.01 | +0.1% | $18.12 | $18.12 | $18.12 | 0 | |
| $18.11 | +0.03 | +0.2% | $18.11 | $18.11 | $18.11 | 0 | |
| $18.08 | +0.06 | +0.3% | $18.08 | $18.08 | $18.08 | 0 | |
| $18.02 | -0.03 | -0.2% | $18.02 | $18.02 | $18.02 | 0 | |
| $18.05 | -0.05 | -0.3% | $18.05 | $18.05 | $18.05 | 0 | |
| $18.10 | +0.02 | +0.1% | $18.10 | $18.10 | $18.10 | 0 | |
| $18.08 | +0.03 | +0.2% | $18.08 | $18.08 | $18.08 | 0 | |
| $18.05 | +0.01 | +0.1% | $18.05 | $18.05 | $18.05 | 0 | |
| $18.04 | -0.06 | -0.3% | $18.04 | $18.04 | $18.04 | 0 | |
| $18.10 | +0.04 | +0.2% | $18.10 | $18.10 | $18.10 | 0 | |
| $18.06 | -0.03 | -0.2% | $18.06 | $18.06 | $18.06 | 0 | |
| $18.09 | +0.03 | +0.2% | $18.09 | $18.09 | $18.09 | 0 | |
| $18.06 | +0.04 | +0.2% | $18.06 | $18.06 | $18.06 | 0 | |
| $18.02 | +0.03 | +0.2% | $18.02 | $18.02 | $18.02 | 0 | |
| $17.99 | -0.01 | -0.1% | $17.99 | $17.99 | $17.99 | 0 | |
| $18.00 | +0.01 | +0.1% | $18.00 | $18.00 | $18.00 | 0 | |
| $17.99 | +0.06 | +0.3% | $17.99 | $17.99 | $17.99 | 0 | |
| $17.93 | +0.04 | +0.2% | $17.93 | $17.93 | $17.93 | 0 | |
| $17.89 | +0.08 | +0.4% | $17.89 | $17.89 | $17.89 | 0 | |
| $17.81 | -0.01 | -0.1% | $17.81 | $17.81 | $17.81 | 0 | |
| $17.82 | -0.01 | -0.1% | $17.82 | $17.82 | $17.82 | 0 | |
| $17.83 | -0.02 | -0.1% | $17.83 | $17.83 | $17.83 | 0 | |
| $17.85 | -0.12 | -0.7% | $17.85 | $17.85 | $17.85 | 0 | |
| $17.97 | +0.03 | +0.2% | $17.97 | $17.97 | $17.97 | 0 | |
| $17.94 | 0.00 | 0.0% | $17.94 | $17.94 | $17.94 | 0 | |
| $17.94 | -0.05 | -0.3% | $17.94 | $17.94 | $17.94 | 0 | |
| $17.99 | -0.04 | -0.2% | $17.99 | $17.99 | $17.99 | 0 | |
| $18.03 | +0.11 | +0.6% | $18.03 | $18.03 | $18.03 | 0 | |
| $17.92 | -0.02 | -0.1% | $17.92 | $17.92 | $17.92 | 0 | |
| $17.94 | +0.10 | +0.6% | $17.94 | $17.94 | $17.94 | 0 | |
| $17.84 | -0.03 | -0.2% | $17.84 | $17.84 | $17.84 | 0 | |
| $17.87 | -0.01 | -0.1% | $17.87 | $17.87 | $17.87 | 0 | |
| $17.88 | +0.01 | +0.1% | $17.88 | $17.88 | $17.88 | 0 | |
| $17.87 | +0.06 | +0.3% | $17.87 | $17.87 | $17.87 | 0 | |
| $17.81 | -0.02 | -0.1% | $17.81 | $17.81 | $17.81 | 0 | |
| $17.83 | -0.01 | -0.1% | $17.83 | $17.83 | $17.83 | 0 | |
| $17.84 | -0.02 | -0.1% | $17.84 | $17.84 | $17.84 | 0 | |
| $17.86 | -0.02 | -0.1% | $17.86 | $17.86 | $17.86 | 0 | |
| $17.88 | +0.05 | +0.3% | $17.88 | $17.88 | $17.88 | 0 | |
| $17.83 | +0.03 | +0.2% | $17.83 | $17.83 | $17.83 | 0 | |
| $17.80 | -0.01 | -0.1% | $17.80 | $17.80 | $17.80 | 0 | |
| $17.81 | -0.01 | -0.1% | $17.81 | $17.81 | $17.81 | 0 | |
| $17.82 | +0.04 | +0.2% | $17.82 | $17.82 | $17.82 | 0 | |
| $17.78 | +0.04 | +0.2% | $17.78 | $17.78 | $17.78 | 0 | |
| $17.74 | -0.01 | -0.1% | $17.74 | $17.74 | $17.74 | 0 | |
| $17.75 | +0.03 | +0.2% | $17.75 | $17.75 | $17.75 | 0 | |
| $17.72 | +0.03 | +0.2% | $17.72 | $17.72 | $17.72 | 0 | |
| $17.69 | +0.02 | +0.1% | $17.69 | $17.69 | $17.69 | 0 | |
| $17.67 | -0.06 | -0.3% | $17.67 | $17.67 | $17.67 | 0 | |
| $17.73 | +0.01 | +0.1% | $17.73 | $17.73 | $17.73 | 0 | |
| $17.72 | +0.03 | +0.2% | $17.72 | $17.72 | $17.72 | 0 | |
| $17.69 | -0.06 | -0.3% | $17.69 | $17.69 | $17.69 | 0 | |
| $17.75 | 0.00 | 0.0% | $17.75 | $17.75 | $17.75 | 0 | |
| $17.75 | 0.00 | 0.0% | $17.75 | $17.75 | $17.75 | 0 | |
| $17.75 | -0.01 | -0.1% | $17.75 | $17.75 | $17.75 | 0 | |
| $17.76 | -0.02 | -0.1% | $17.76 | $17.76 | $17.76 | 0 | |
| $17.78 | 0.00 | 0.0% | $17.78 | $17.78 | $17.78 | 0 | |
| $17.78 | +0.02 | +0.1% | $17.78 | $17.78 | $17.78 | 0 | |
| $17.76 | +0.01 | +0.1% | $17.76 | $17.76 | $17.76 | 0 | |
| $17.75 | -0.02 | -0.1% | $17.75 | $17.75 | $17.75 | 0 | |
| $17.77 | +0.04 | +0.2% | $17.77 | $17.77 | $17.77 | 0 | |
| $17.73 | +0.07 | +0.4% | $17.73 | $17.73 | $17.73 | 0 |
- Ticker
- NASDAQ:MAIPX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
MAI Managed Volatility Fund Institutional Shares on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about MAI Managed Volatility Fund Institutional Shares.