Monarch Ambassador Income Index ETF (MAMB)
BATS: MAMB · Real-Time Price · USD
23.37
+0.02 (0.09%)
Aug 29, 2025, 4:00 PM - Market closed
MAMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.33 | 23.37 | 23.33 | 23.37 | 23.37 | 0.09% | 12,211 |
| Aug 28, 2025 | 23.25 | 23.42 | 23.25 | 23.35 | 23.35 | 0.09% | 16,192 |
| Aug 27, 2025 | 23.28 | 23.35 | 23.26 | 23.33 | 23.33 | 0.16% | 89,615 |
| Aug 26, 2025 | 23.24 | 23.29 | 23.24 | 23.29 | 23.29 | 0.05% | 19,156 |
| Aug 25, 2025 | 23.25 | 23.28 | 23.24 | 23.28 | 23.28 | -0.05% | 15,635 |
| Aug 22, 2025 | 23.27 | 23.30 | 23.27 | 23.29 | 23.29 | 0.57% | 21,281 |
| Aug 21, 2025 | 23.16 | 23.16 | 23.13 | 23.16 | 23.16 | -0.19% | 30,685 |
| Aug 20, 2025 | 23.18 | 23.22 | 23.18 | 23.20 | 23.20 | 0.15% | 39,477 |
| Aug 19, 2025 | 23.17 | 23.19 | 23.16 | 23.17 | 23.17 | -0.18% | 20,830 |
| Aug 18, 2025 | 23.18 | 23.22 | 23.14 | 23.21 | 23.21 | 0.09% | 32,284 |
| Aug 15, 2025 | 23.16 | 23.21 | 23.16 | 23.19 | 23.19 | -0.05% | 36,779 |
| Aug 14, 2025 | 23.25 | 23.25 | 23.18 | 23.20 | 23.20 | -0.34% | 26,733 |
| Aug 13, 2025 | 23.20 | 23.31 | 23.20 | 23.28 | 23.28 | 0.26% | 18,360 |
| Aug 12, 2025 | 23.15 | 23.22 | 23.15 | 23.22 | 23.22 | 0.09% | 20,044 |
| Aug 11, 2025 | 23.19 | 23.23 | 23.18 | 23.20 | 23.20 | -0.04% | 35,024 |
| Aug 8, 2025 | 23.20 | 23.24 | 23.20 | 23.21 | 23.21 | -0.21% | 23,947 |
| Aug 7, 2025 | 23.28 | 23.29 | 23.24 | 23.26 | 23.26 | -0.04% | 7,713 |
| Aug 6, 2025 | 23.25 | 23.27 | 23.19 | 23.27 | 23.27 | -0.26% | 10,063 |
| Aug 5, 2025 | 23.25 | 23.33 | 23.25 | 23.33 | 23.33 | 0.31% | 36,886 |
| Aug 4, 2025 | 23.23 | 23.26 | 23.21 | 23.26 | 23.26 | 0.08% | 32,183 |
| Aug 1, 2025 | 23.18 | 23.24 | 23.16 | 23.24 | 23.24 | 0.87% | 30,624 |
| Jul 31, 2025 | 23.07 | 23.08 | 23.02 | 23.04 | 23.04 | 0.09% | 19,382 |
| Jul 30, 2025 | 23.01 | 23.05 | 22.99 | 23.02 | 23.02 | -0.30% | 9,104 |
| Jul 29, 2025 | 23.06 | 23.09 | 23.03 | 23.09 | 23.09 | 0.43% | 20,611 |
| Jul 28, 2025 | 22.97 | 22.99 | 22.97 | 22.99 | 22.99 | -0.26% | 7,004 |
| Jul 25, 2025 | 23.00 | 23.05 | 23.00 | 23.05 | 23.05 | 0.17% | 11,007 |
| Jul 24, 2025 | 22.98 | 23.03 | 22.98 | 23.01 | 23.01 | -0.13% | 29,171 |
| Jul 23, 2025 | 23.05 | 23.05 | 23.02 | 23.04 | 23.04 | -0.52% | 13,228 |
| Jul 22, 2025 | 23.06 | 23.16 | 23.06 | 23.16 | 23.16 | 0.52% | 39,137 |
| Jul 21, 2025 | 23.07 | 23.09 | 23.04 | 23.04 | 23.04 | 0.44% | 54,120 |
| Jul 18, 2025 | 22.96 | 22.96 | 22.92 | 22.94 | 22.94 | 0.14% | 14,779 |
| Jul 17, 2025 | 22.93 | 22.93 | 22.89 | 22.91 | 22.91 | -0.24% | 10,939 |
| Jul 16, 2025 | 22.88 | 22.96 | 22.85 | 22.96 | 22.96 | 0.39% | 14,631 |
| Jul 15, 2025 | 22.89 | 22.89 | 22.84 | 22.87 | 22.87 | -0.44% | 15,566 |
| Jul 14, 2025 | 22.90 | 22.97 | 22.89 | 22.97 | 22.97 | 0.23% | 35,696 |
| Jul 11, 2025 | 22.96 | 22.96 | 22.92 | 22.92 | 22.92 | -0.44% | 6,663 |
| Jul 10, 2025 | 22.98 | 23.02 | 22.98 | 23.02 | 23.02 | 0.08% | 6,568 |
| Jul 9, 2025 | 22.94 | 23.00 | 22.94 | 23.00 | 23.00 | 0.48% | 4,951 |
| Jul 8, 2025 | 22.89 | 22.89 | 22.87 | 22.89 | 22.89 | -0.16% | 7,554 |
| Jul 7, 2025 | 22.94 | 22.95 | 22.91 | 22.93 | 22.93 | -0.36% | 8,002 |
| Jul 3, 2025 | 22.97 | 23.03 | 22.97 | 23.01 | 23.01 | -0.35% | 5,130 |
| Jul 2, 2025 | 23.02 | 23.09 | 23.02 | 23.09 | 23.09 | - | 21,714 |
| Jul 1, 2025 | 23.06 | 23.10 | 23.05 | 23.09 | 23.09 | 0.07% | 18,028 |
| Jun 30, 2025 | 23.03 | 23.07 | 23.01 | 23.07 | 23.07 | 0.32% | 16,499 |
| Jun 27, 2025 | 23.01 | 23.03 | 22.98 | 23.00 | 23.00 | -0.99% | 13,429 |
| Jun 26, 2025 | 23.10 | 23.23 | 23.10 | 23.23 | 23.11 | 0.35% | 21,370 |
| Jun 25, 2025 | 23.05 | 23.15 | 23.04 | 23.15 | 23.03 | - | 13,860 |
| Jun 24, 2025 | 23.01 | 23.15 | 23.01 | 23.15 | 23.03 | 0.35% | 19,379 |
| Jun 23, 2025 | 23.02 | 23.08 | 23.02 | 23.07 | 22.95 | 0.44% | 22,561 |
| Jun 20, 2025 | 22.88 | 23.00 | 22.88 | 22.97 | 22.85 | -0.04% | 23,520 |