iShares Large Cap Max Buffer Mar ETF (MMAX)
BATS: MMAX · Real-Time Price · USD
26.15
+0.02 (0.06%)
At close: Oct 1, 2025, 4:00 PM EDT
26.15
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:10 PM EDT
MMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 26.10 | 26.15 | 26.09 | 26.15 | - | 0.07% | 944 |
| Sep 30, 2025 | 26.08 | 26.13 | 26.08 | 26.13 | 26.13 | 0.06% | 4,141 |
| Sep 29, 2025 | 26.15 | 26.17 | 26.07 | 26.12 | 26.12 | 0.08% | 2,265 |
| Sep 26, 2025 | 26.06 | 26.13 | 26.06 | 26.10 | 26.10 | 0.06% | 1,618 |
| Sep 25, 2025 | 26.04 | 26.08 | 26.04 | 26.08 | 26.08 | -0.02% | 565 |
| Sep 24, 2025 | 26.05 | 26.09 | 26.05 | 26.09 | 26.09 | -0.02% | 404 |
| Sep 23, 2025 | 26.06 | 26.09 | 26.05 | 26.09 | 26.09 | -0.06% | 1,446 |
| Sep 22, 2025 | 26.06 | 26.11 | 26.06 | 26.11 | 26.11 | 0.04% | 1,237 |
| Sep 19, 2025 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | 0.02% | 198 |
| Sep 18, 2025 | 26.05 | 26.09 | 26.05 | 26.09 | 26.09 | 0.10% | 303 |
| Sep 17, 2025 | 26.02 | 26.10 | 26.02 | 26.07 | 26.07 | - | 304 |
| Sep 16, 2025 | 26.03 | 26.07 | 26.03 | 26.07 | 26.07 | -0.04% | 1,098 |
| Sep 15, 2025 | 26.04 | 26.13 | 26.03 | 26.08 | 26.08 | 0.06% | 4,746 |
| Sep 12, 2025 | 26.06 | 26.06 | 26.03 | 26.06 | 26.06 | 0.12% | 908 |
| Sep 11, 2025 | 26.02 | 26.06 | 26.00 | 26.03 | 26.03 | - | 9,993 |
| Sep 10, 2025 | 26.00 | 26.03 | 25.98 | 26.03 | 26.03 | 0.06% | 1,960 |
| Sep 9, 2025 | 25.99 | 26.02 | 25.99 | 26.02 | 26.02 | 0.06% | 126 |
| Sep 8, 2025 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | - | 653 |
| Sep 5, 2025 | 25.99 | 26.00 | 25.97 | 26.00 | 26.00 | 0.04% | 3,866 |
| Sep 4, 2025 | 26.03 | 26.03 | 25.96 | 25.99 | 25.99 | 0.21% | 4,606 |
| Sep 3, 2025 | 25.93 | 25.94 | 25.93 | 25.94 | 25.94 | -0.01% | 463 |
| Sep 2, 2025 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | -0.12% | 1,184 |
| Aug 29, 2025 | 25.93 | 25.97 | 25.93 | 25.97 | 25.97 | 0.02% | 131 |
| Aug 28, 2025 | 25.93 | 25.97 | 25.93 | 25.97 | 25.97 | 0.04% | 155 |
| Aug 27, 2025 | 25.93 | 25.96 | 25.93 | 25.96 | 25.96 | 0.02% | 112 |
| Aug 26, 2025 | 25.91 | 25.95 | 25.91 | 25.95 | 25.95 | - | 101 |
| Aug 25, 2025 | 25.92 | 26.01 | 25.90 | 25.95 | 25.95 | - | 7,293 |
| Aug 22, 2025 | 25.90 | 25.95 | 25.87 | 25.95 | 25.95 | 0.29% | 4,182 |
| Aug 21, 2025 | 25.93 | 25.95 | 25.85 | 25.88 | 25.88 | -0.08% | 256,266 |
| Aug 20, 2025 | 25.92 | 25.92 | 25.87 | 25.90 | 25.90 | -0.13% | 11,257 |
| Aug 19, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.06% | 185 |
| Aug 18, 2025 | 25.92 | 25.98 | 25.91 | 25.95 | 25.95 | 0.04% | 547 |
| Aug 15, 2025 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | -0.02% | 169 |
| Aug 14, 2025 | 25.91 | 25.97 | 25.90 | 25.94 | 25.94 | - | 3,580 |
| Aug 13, 2025 | 25.91 | 25.95 | 25.91 | 25.94 | 25.94 | 0.08% | 722 |
| Aug 12, 2025 | 25.92 | 25.92 | 25.89 | 25.92 | 25.92 | 0.10% | 2,200 |
| Aug 11, 2025 | 25.87 | 25.92 | 25.87 | 25.90 | 25.90 | - | 3,239 |
| Aug 8, 2025 | 25.86 | 25.90 | 25.86 | 25.90 | 25.90 | 0.08% | 683 |
| Aug 7, 2025 | 25.84 | 25.91 | 25.84 | 25.88 | 25.88 | 0.04% | 2,648 |
| Aug 6, 2025 | 25.82 | 25.87 | 25.82 | 25.87 | 25.87 | 0.08% | 105 |
| Aug 5, 2025 | 25.83 | 25.88 | 25.81 | 25.85 | 25.85 | - | 5,500 |
| Aug 4, 2025 | 25.81 | 25.86 | 25.81 | 25.85 | 25.85 | 0.16% | 1,432 |
| Aug 1, 2025 | 25.80 | 25.82 | 25.75 | 25.81 | 25.81 | -0.06% | 6,874 |
| Jul 31, 2025 | 25.82 | 25.82 | 25.78 | 25.82 | 25.82 | -0.06% | 6,802 |
| Jul 30, 2025 | 25.82 | 25.89 | 25.82 | 25.84 | 25.84 | -0.06% | 11,582 |
| Jul 29, 2025 | 25.83 | 25.85 | 25.82 | 25.85 | 25.85 | - | 634 |
| Jul 28, 2025 | 25.82 | 25.86 | 25.81 | 25.85 | 25.85 | 0.05% | 10,057 |
| Jul 25, 2025 | 25.81 | 25.84 | 25.81 | 25.84 | 25.84 | 0.03% | 5,233 |
| Jul 24, 2025 | 25.80 | 25.83 | 25.80 | 25.83 | 25.83 | 0.02% | 202 |
| Jul 23, 2025 | 25.77 | 25.83 | 25.77 | 25.83 | 25.83 | 0.12% | 5,154 |