MAI Managed Volatility Fund Institutional Shs (MAIPX) NASDAQ
17.28
-0.01(-0.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.28
-0.01(-0.06%)
Currency In USD
If you invested $1000 in MAI Managed Volatility Fund Institutional Shs (MAIPX) 10 years ago, it would be worth $2,040.14 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,446.03, while $1000 invested 1 year ago would be worth $1,142.86. This corresponds to total returns of 104.01%, 44.6%, 14.29%, respectively, with annualized returns of 7.39%, 7.65%, 14.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
| May 11, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 |
| May 08, 2026 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0 |
| May 07, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 |
| May 06, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 |
| May 05, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 |
| May 04, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 |
| May 01, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 |
| April 30, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 |
| April 29, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 |
| April 28, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 |
| April 27, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 |
| April 24, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 |
| April 23, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 |
| April 22, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 |
| April 21, 2026 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| April 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 |
| April 17, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 |
| April 16, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 |
| April 15, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 |
| April 14, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| April 13, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| April 10, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 |
| April 09, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 |
| April 08, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
| April 07, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 |
| April 06, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 |
| April 02, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
| April 01, 2026 | 16.31 | 16.31 | 16.35 | 16.31 | 16.31 | 0 |
| March 31, 2026 | 16.02 | 16.02 | 16.31 | 16.02 | 16.02 | 0 |
| March 30, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 |
| March 27, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 |
| March 26, 2026 | 16.24 | 16.24 | 16.2 | 16.24 | 16.24 | 0 |
| March 25, 2026 | 16.38 | 16.38 | 16.34 | 16.38 | 16.38 | 0 |
| March 24, 2026 | 16.31 | 16.31 | 16.27 | 16.31 | 16.31 | 0 |
| March 23, 2026 | 16.35 | 16.35 | 16.31 | 16.35 | 16.35 | 0 |
| March 20, 2026 | 16.23 | 16.23 | 16.19 | 16.23 | 16.23 | 0 |
| March 19, 2026 | 16.38 | 16.38 | 16.34 | 16.38 | 16.38 | 0 |
| March 18, 2026 | 16.38 | 16.38 | 16.34 | 16.38 | 16.38 | 0 |
| March 17, 2026 | 16.5 | 16.5 | 16.46 | 16.5 | 16.5 | 0 |
| March 16, 2026 | 16.48 | 16.48 | 16.44 | 16.48 | 16.48 | 0 |
| March 13, 2026 | 16.36 | 16.36 | 16.32 | 16.36 | 16.36 | 0 |
| March 12, 2026 | 16.41 | 16.41 | 16.37 | 16.41 | 16.41 | 0 |
| March 11, 2026 | 16.52 | 16.52 | 16.48 | 16.52 | 16.52 | 0 |
| March 10, 2026 | 16.49 | 16.49 | 16.45 | 16.49 | 16.49 | 0 |
| March 09, 2026 | 16.5 | 16.5 | 16.46 | 16.5 | 16.5 | 0 |
| March 06, 2026 | 16.44 | 16.44 | 16.4 | 16.44 | 16.44 | 0 |
| March 05, 2026 | 16.5 | 16.5 | 16.46 | 16.5 | 16.5 | 0 |
| March 04, 2026 | 16.52 | 16.52 | 16.48 | 16.52 | 16.52 | 0 |
| March 03, 2026 | 16.47 | 16.47 | 16.43 | 16.47 | 16.47 | 0 |
| March 02, 2026 | 16.49 | 16.49 | 16.45 | 16.49 | 16.49 | 0 |
| February 27, 2026 | 16.47 | 16.47 | 16.43 | 16.47 | 16.47 | 0 |
| February 26, 2026 | 16.48 | 16.48 | 16.44 | 16.48 | 16.48 | 0 |
| February 25, 2026 | 16.5 | 16.5 | 16.46 | 16.5 | 16.5 | 0 |
| February 24, 2026 | 16.48 | 16.48 | 16.44 | 16.48 | 16.48 | 0 |
| February 23, 2026 | 16.43 | 16.43 | 16.39 | 16.43 | 16.43 | 0 |
| February 20, 2026 | 16.47 | 16.47 | 16.43 | 16.47 | 16.47 | 0 |
| February 19, 2026 | 16.45 | 16.45 | 16.41 | 16.45 | 16.45 | 0 |
| February 18, 2026 | 16.48 | 16.48 | 16.44 | 16.48 | 16.48 | 0 |
| February 17, 2026 | 16.46 | 16.46 | 16.42 | 16.46 | 16.46 | 0 |