Monarch Ambassador Income Index ETF (MAMB)
BATS: MAMB · Real-Time Price · USD
23.57
-0.13 (-0.54%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.58 | 23.59 | 23.56 | 23.57 | 23.57 | -0.54% | 10,766 |
| Sep 25, 2025 | 23.66 | 23.73 | 23.66 | 23.70 | 23.55 | -0.12% | 13,854 |
| Sep 24, 2025 | 23.76 | 23.77 | 23.72 | 23.73 | 23.58 | -0.34% | 66,790 |
| Sep 23, 2025 | 23.77 | 23.81 | 23.77 | 23.81 | 23.66 | 0.34% | 17,218 |
| Sep 22, 2025 | 23.70 | 23.75 | 23.69 | 23.73 | 23.58 | 0.08% | 15,080 |
| Sep 19, 2025 | 23.70 | 23.71 | 23.66 | 23.71 | 23.56 | 0.11% | 10,660 |
| Sep 18, 2025 | 23.67 | 23.70 | 23.67 | 23.69 | 23.53 | -0.39% | 9,714 |
| Sep 17, 2025 | 23.85 | 23.90 | 23.77 | 23.78 | 23.63 | -0.59% | 12,869 |
| Sep 16, 2025 | 23.83 | 23.92 | 23.82 | 23.92 | 23.77 | 0.29% | 33,953 |
| Sep 15, 2025 | 23.81 | 23.87 | 23.81 | 23.85 | 23.70 | 0.34% | 24,005 |
| Sep 12, 2025 | 23.73 | 23.79 | 23.72 | 23.77 | 23.62 | -0.13% | 18,060 |
| Sep 11, 2025 | 23.80 | 23.85 | 23.77 | 23.80 | 23.65 | 0.17% | 19,134 |
| Sep 10, 2025 | 23.73 | 23.80 | 23.73 | 23.76 | 23.61 | 0.30% | 32,892 |
| Sep 9, 2025 | 23.69 | 23.75 | 23.67 | 23.69 | 23.54 | -0.29% | 31,599 |
| Sep 8, 2025 | 23.71 | 23.76 | 23.71 | 23.76 | 23.61 | 0.51% | 32,764 |
| Sep 5, 2025 | 23.58 | 23.67 | 23.58 | 23.64 | 23.49 | 0.55% | 16,982 |
| Sep 4, 2025 | 23.44 | 23.55 | 23.43 | 23.51 | 23.36 | 0.34% | 32,344 |
| Sep 3, 2025 | 23.33 | 23.45 | 23.33 | 23.43 | 23.28 | 0.53% | 34,104 |
| Sep 2, 2025 | 23.28 | 23.31 | 23.28 | 23.31 | 23.16 | -0.27% | 33,315 |
| Aug 29, 2025 | 23.33 | 23.37 | 23.33 | 23.37 | 23.22 | 0.09% | 12,211 |
| Aug 28, 2025 | 23.25 | 23.42 | 23.25 | 23.35 | 23.20 | 0.09% | 16,192 |
| Aug 27, 2025 | 23.28 | 23.35 | 23.26 | 23.33 | 23.18 | 0.16% | 89,615 |
| Aug 26, 2025 | 23.24 | 23.29 | 23.24 | 23.29 | 23.14 | 0.05% | 19,156 |
| Aug 25, 2025 | 23.25 | 23.28 | 23.24 | 23.28 | 23.13 | -0.05% | 15,635 |
| Aug 22, 2025 | 23.27 | 23.30 | 23.27 | 23.29 | 23.14 | 0.57% | 21,281 |
| Aug 21, 2025 | 23.16 | 23.16 | 23.13 | 23.16 | 23.01 | -0.19% | 30,685 |
| Aug 20, 2025 | 23.18 | 23.22 | 23.18 | 23.20 | 23.05 | 0.15% | 39,477 |
| Aug 19, 2025 | 23.17 | 23.19 | 23.16 | 23.17 | 23.02 | -0.18% | 20,830 |
| Aug 18, 2025 | 23.18 | 23.22 | 23.14 | 23.21 | 23.06 | 0.09% | 32,284 |
| Aug 15, 2025 | 23.16 | 23.21 | 23.16 | 23.19 | 23.04 | -0.05% | 36,779 |
| Aug 14, 2025 | 23.25 | 23.25 | 23.18 | 23.20 | 23.05 | -0.34% | 26,733 |
| Aug 13, 2025 | 23.20 | 23.31 | 23.20 | 23.28 | 23.13 | 0.26% | 18,360 |
| Aug 12, 2025 | 23.15 | 23.22 | 23.15 | 23.22 | 23.07 | 0.09% | 20,044 |
| Aug 11, 2025 | 23.19 | 23.23 | 23.18 | 23.20 | 23.05 | -0.04% | 35,024 |
| Aug 8, 2025 | 23.20 | 23.24 | 23.20 | 23.21 | 23.06 | -0.21% | 23,947 |
| Aug 7, 2025 | 23.28 | 23.29 | 23.24 | 23.26 | 23.11 | -0.04% | 7,713 |
| Aug 6, 2025 | 23.25 | 23.27 | 23.19 | 23.27 | 23.12 | -0.26% | 10,063 |
| Aug 5, 2025 | 23.25 | 23.33 | 23.25 | 23.33 | 23.18 | 0.31% | 36,886 |
| Aug 4, 2025 | 23.23 | 23.26 | 23.21 | 23.26 | 23.11 | 0.08% | 32,183 |
| Aug 1, 2025 | 23.18 | 23.24 | 23.16 | 23.24 | 23.09 | 0.87% | 30,624 |
| Jul 31, 2025 | 23.07 | 23.08 | 23.02 | 23.04 | 22.89 | 0.09% | 19,382 |
| Jul 30, 2025 | 23.01 | 23.05 | 22.99 | 23.02 | 22.87 | -0.30% | 9,104 |
| Jul 29, 2025 | 23.06 | 23.09 | 23.03 | 23.09 | 22.94 | 0.43% | 20,611 |
| Jul 28, 2025 | 22.97 | 22.99 | 22.97 | 22.99 | 22.84 | -0.26% | 7,004 |
| Jul 25, 2025 | 23.00 | 23.05 | 23.00 | 23.05 | 22.90 | 0.17% | 11,007 |
| Jul 24, 2025 | 22.98 | 23.03 | 22.98 | 23.01 | 22.86 | -0.13% | 29,171 |
| Jul 23, 2025 | 23.05 | 23.05 | 23.02 | 23.04 | 22.89 | -0.52% | 13,228 |
| Jul 22, 2025 | 23.06 | 23.16 | 23.06 | 23.16 | 23.01 | 0.52% | 39,137 |
| Jul 21, 2025 | 23.07 | 23.09 | 23.04 | 23.04 | 22.89 | 0.44% | 54,120 |
| Jul 18, 2025 | 22.96 | 22.96 | 22.92 | 22.94 | 22.79 | 0.14% | 14,779 |