iShares Large Cap Max Buffer Mar ETF (MMAX)
BATS: MMAX · Real-Time Price · USD
26.26
0.00 (0.02%)
Nov 14, 2025, 4:00 PM EST - Market closed
MMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.20 | 26.27 | 26.20 | 26.27 | 26.27 | - | 542 |
| Nov 13, 2025 | 26.24 | 26.27 | 26.24 | 26.27 | 26.27 | -0.10% | 669 |
| Nov 12, 2025 | 26.25 | 26.29 | 26.25 | 26.29 | 26.29 | 0.04% | 116 |
| Nov 11, 2025 | 26.24 | 26.28 | 26.24 | 26.28 | 26.28 | 0.02% | 108 |
| Nov 10, 2025 | 26.30 | 26.30 | 26.24 | 26.28 | 26.28 | 0.16% | 547 |
| Nov 7, 2025 | 26.18 | 26.23 | 26.18 | 26.23 | 26.23 | - | 109 |
| Nov 6, 2025 | 26.24 | 26.29 | 26.23 | 26.23 | 26.23 | -0.07% | 826 |
| Nov 5, 2025 | 26.21 | 26.28 | 26.21 | 26.25 | 26.25 | 0.08% | 339 |
| Nov 4, 2025 | 26.20 | 26.25 | 26.20 | 26.23 | 26.23 | -0.11% | 516 |
| Nov 3, 2025 | 26.29 | 26.29 | 26.23 | 26.26 | 26.26 | 0.04% | 368 |
| Oct 31, 2025 | 26.26 | 26.26 | 26.21 | 26.25 | 26.25 | 0.15% | 612 |
| Oct 30, 2025 | 26.22 | 26.28 | 26.21 | 26.21 | 26.21 | -0.21% | 5,734 |
| Oct 29, 2025 | 26.32 | 26.33 | 26.22 | 26.27 | 26.27 | -0.02% | 1,679 |
| Oct 28, 2025 | 26.24 | 26.27 | 26.24 | 26.27 | 26.27 | - | 4,106 |
| Oct 27, 2025 | 26.22 | 26.27 | 26.22 | 26.27 | 26.27 | 0.08% | 137 |
| Oct 24, 2025 | 26.21 | 26.25 | 26.21 | 26.25 | 26.25 | 0.23% | 449 |
| Oct 23, 2025 | 26.17 | 26.24 | 26.17 | 26.19 | 26.19 | -0.04% | 2,106 |
| Oct 22, 2025 | 26.18 | 26.23 | 26.16 | 26.20 | 26.20 | -0.08% | 3,788 |
| Oct 21, 2025 | 26.18 | 26.22 | 26.18 | 26.22 | 26.22 | 0.02% | 17,785 |
| Oct 20, 2025 | 26.17 | 26.22 | 26.17 | 26.22 | 26.22 | 0.25% | 115 |
| Oct 17, 2025 | 26.11 | 26.18 | 26.09 | 26.15 | 26.15 | -0.02% | 24,763 |
| Oct 16, 2025 | 26.13 | 26.20 | 26.13 | 26.16 | 26.16 | -0.02% | 16,688 |
| Oct 15, 2025 | 26.15 | 26.16 | 26.15 | 26.16 | 26.16 | - | 280 |
| Oct 14, 2025 | 26.13 | 26.21 | 26.13 | 26.16 | 26.16 | 0.04% | 4,288 |
| Oct 13, 2025 | 26.12 | 26.15 | 26.11 | 26.15 | 26.15 | 0.13% | 1,608 |
| Oct 10, 2025 | 26.15 | 26.15 | 26.12 | 26.12 | 26.12 | -0.17% | 109 |
| Oct 9, 2025 | 26.13 | 26.16 | 26.13 | 26.16 | 26.16 | 0.08% | 1,118 |
| Oct 8, 2025 | 26.12 | 26.14 | 26.12 | 26.14 | 26.14 | -0.06% | 1,242 |
| Oct 7, 2025 | 26.13 | 26.16 | 26.12 | 26.16 | 26.16 | 0.08% | 1,583 |
| Oct 6, 2025 | 26.12 | 26.14 | 26.12 | 26.14 | 26.14 | -0.08% | 5,949 |
| Oct 3, 2025 | 26.12 | 26.16 | 26.12 | 26.16 | 26.16 | 0.02% | 105 |
| Oct 2, 2025 | 26.11 | 26.15 | 26.11 | 26.15 | 26.15 | 0.02% | 1,905 |
| Oct 1, 2025 | 26.10 | 26.15 | 26.09 | 26.15 | 26.15 | 0.06% | 986 |
| 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 |