iShares Large Cap Max Buffer Mar ETF (MMAX)
BATS: MMAX · Real-Time Price · USD
26.24
+0.03 (0.11%)
Dec 30, 2025, 4:00 PM EST - Market closed
MMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 26.26 | 26.26 | 26.20 | 26.20 | 26.20 | -0.02% | 295 |
| Dec 29, 2025 | 26.24 | 26.24 | 26.16 | 26.21 | 26.21 | -0.08% | 3,945 |
| Dec 26, 2025 | 26.24 | 26.24 | 26.18 | 26.23 | 26.23 | 0.06% | 7,875 |
| Dec 24, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | 0.05% | 123 |
| Dec 23, 2025 | 26.17 | 26.20 | 26.17 | 26.20 | 26.20 | -1.26% | 300 |
| Dec 22, 2025 | 26.50 | 26.53 | 26.49 | 26.53 | 26.19 | 0.06% | 473 |
| Dec 19, 2025 | 26.48 | 26.53 | 26.48 | 26.52 | 26.17 | 0.15% | 216 |
| Dec 18, 2025 | 26.44 | 26.48 | 26.44 | 26.48 | 26.13 | 0.08% | 251 |
| Dec 17, 2025 | 26.43 | 26.46 | 26.42 | 26.46 | 26.11 | - | 4,230 |
| Dec 16, 2025 | 26.43 | 26.46 | 26.43 | 26.46 | 26.11 | -0.02% | 1,642 |
| Dec 15, 2025 | 26.42 | 26.46 | 26.42 | 26.46 | 26.12 | 0.11% | 144 |
| Dec 12, 2025 | 26.41 | 26.43 | 26.40 | 26.43 | 26.09 | -0.08% | 202 |
| Dec 11, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.11 | 0.06% | 1,744 |
| Dec 10, 2025 | 26.40 | 26.44 | 26.39 | 26.44 | 26.09 | 0.02% | 3,042 |
| Dec 9, 2025 | 26.39 | 26.43 | 26.39 | 26.43 | 26.09 | 0.02% | 418 |
| Dec 8, 2025 | 26.40 | 26.43 | 26.40 | 26.43 | 26.08 | - | 262 |
| Dec 5, 2025 | 26.48 | 26.48 | 26.39 | 26.43 | 26.08 | 0.08% | 282 |
| Dec 4, 2025 | 26.37 | 26.42 | 26.37 | 26.41 | 26.06 | - | 252 |
| Dec 3, 2025 | 26.38 | 26.41 | 26.38 | 26.41 | 26.06 | 0.06% | 103 |
| Dec 2, 2025 | 26.37 | 26.39 | 26.37 | 26.39 | 26.05 | 0.06% | 307 |
| Dec 1, 2025 | 26.34 | 26.38 | 26.34 | 26.38 | 26.03 | - | 739 |
| Nov 28, 2025 | 26.33 | 26.38 | 26.33 | 26.38 | 26.03 | 0.06% | 127 |
| Nov 26, 2025 | 26.32 | 26.36 | 26.32 | 26.36 | 26.02 | 0.15% | 2,051 |
| Nov 25, 2025 | 26.29 | 26.32 | 26.29 | 26.32 | 25.98 | 0.13% | 2,259 |
| Nov 24, 2025 | 26.24 | 26.30 | 26.24 | 26.29 | 25.94 | 0.15% | 2,494 |
| Nov 21, 2025 | 26.20 | 26.25 | 26.20 | 26.25 | 25.90 | 0.17% | 1,110 |
| Nov 20, 2025 | 26.24 | 26.24 | 26.17 | 26.20 | 25.86 | -0.13% | 219 |
| Nov 19, 2025 | 26.21 | 26.23 | 26.21 | 26.23 | 25.89 | 0.08% | 101 |
| Nov 18, 2025 | 26.17 | 26.23 | 26.17 | 26.21 | 25.87 | -0.18% | 5,256 |
| Nov 17, 2025 | 26.23 | 26.26 | 26.23 | 26.26 | 25.92 | -0.02% | 126 |
| Nov 14, 2025 | 26.20 | 26.27 | 26.20 | 26.27 | 25.92 | - | 542 |
| Nov 13, 2025 | 26.24 | 26.27 | 26.24 | 26.27 | 25.92 | -0.10% | 669 |
| Nov 12, 2025 | 26.25 | 26.29 | 26.25 | 26.29 | 25.95 | 0.04% | 116 |
| Nov 11, 2025 | 26.24 | 26.28 | 26.24 | 26.28 | 25.94 | 0.02% | 108 |
| Nov 10, 2025 | 26.30 | 26.30 | 26.24 | 26.28 | 25.93 | 0.16% | 547 |
| Nov 7, 2025 | 26.18 | 26.23 | 26.18 | 26.23 | 25.89 | - | 109 |
| Nov 6, 2025 | 26.24 | 26.29 | 26.23 | 26.23 | 25.89 | -0.07% | 826 |
| Nov 5, 2025 | 26.21 | 26.28 | 26.21 | 26.25 | 25.91 | 0.08% | 339 |
| Nov 4, 2025 | 26.20 | 26.25 | 26.20 | 26.23 | 25.89 | -0.11% | 516 |
| Nov 3, 2025 | 26.29 | 26.29 | 26.23 | 26.26 | 25.92 | 0.04% | 368 |
| Oct 31, 2025 | 26.26 | 26.26 | 26.21 | 26.25 | 25.91 | 0.15% | 612 |
| Oct 30, 2025 | 26.22 | 26.28 | 26.21 | 26.21 | 25.87 | -0.21% | 5,734 |
| Oct 29, 2025 | 26.32 | 26.33 | 26.22 | 26.27 | 25.92 | -0.02% | 1,679 |
| Oct 28, 2025 | 26.24 | 26.27 | 26.24 | 26.27 | 25.93 | - | 4,106 |
| Oct 27, 2025 | 26.22 | 26.27 | 26.22 | 26.27 | 25.93 | 0.08% | 137 |
| Oct 24, 2025 | 26.21 | 26.25 | 26.21 | 26.25 | 25.91 | 0.23% | 449 |
| Oct 23, 2025 | 26.17 | 26.24 | 26.17 | 26.19 | 25.85 | -0.04% | 2,106 |
| Oct 22, 2025 | 26.18 | 26.23 | 26.16 | 26.20 | 25.86 | -0.08% | 3,788 |
| Oct 21, 2025 | 26.18 | 26.22 | 26.18 | 26.22 | 25.88 | 0.02% | 17,785 |
| Oct 20, 2025 | 26.17 | 26.22 | 26.17 | 26.22 | 25.87 | 0.25% | 115 |