iShares Large Cap Max Buffer Mar ETF (MMAX)
BATS: MMAX · Real-Time Price · USD
26.69
-0.01 (-0.02%)
Apr 10, 2026, 4:00 PM EDT - Market closed
MMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 26.73 | 26.73 | 26.63 | 26.69 | 26.69 | -0.02% | 5,000 |
| Apr 9, 2026 | 26.71 | 26.73 | 26.65 | 26.69 | 26.69 | 0.07% | 21,332 |
| Apr 8, 2026 | 26.65 | 26.69 | 26.64 | 26.67 | 26.67 | 0.41% | 7,717 |
| Apr 7, 2026 | 26.54 | 26.61 | 26.49 | 26.56 | 26.56 | -0.07% | 92,889 |
| Apr 6, 2026 | 26.57 | 26.60 | 26.51 | 26.58 | 26.58 | 0.08% | 65,009 |
| Apr 2, 2026 | 26.52 | 26.57 | 26.50 | 26.56 | 26.56 | 0.08% | 19,295 |
| Apr 1, 2026 | 26.63 | 26.63 | 26.50 | 26.54 | 26.54 | -0.13% | 1,044,229 |
| Mar 31, 2026 | 26.58 | 26.60 | 26.51 | 26.58 | 26.58 | 0.06% | 66,190 |
| Mar 30, 2026 | 26.55 | 26.73 | 26.54 | 26.56 | 26.56 | 0.19% | 258,063 |
| Mar 27, 2026 | 26.51 | 26.56 | 26.51 | 26.51 | 26.51 | -0.04% | 6,354 |
| Mar 26, 2026 | 26.51 | 26.52 | 26.51 | 26.52 | 26.52 | - | 321 |
| Mar 25, 2026 | 26.50 | 26.53 | 26.48 | 26.52 | 26.52 | 0.04% | 5,845 |
| Mar 24, 2026 | 26.51 | 26.54 | 26.48 | 26.51 | 26.51 | 0.04% | 12,057 |
| Mar 23, 2026 | 26.47 | 26.50 | 26.47 | 26.50 | 26.50 | 0.13% | 477 |
| Mar 20, 2026 | 26.50 | 26.50 | 26.43 | 26.47 | 26.47 | -0.04% | 33,461 |
| Mar 19, 2026 | 26.47 | 26.49 | 26.43 | 26.48 | 26.48 | -0.04% | 4,155 |
| Mar 18, 2026 | 26.48 | 26.51 | 26.48 | 26.49 | 26.49 | 0.02% | 10,773 |
| Mar 17, 2026 | 26.49 | 26.49 | 26.45 | 26.48 | 26.48 | 0.02% | 2,273 |
| Mar 16, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.13% | 209 |
| Mar 13, 2026 | 26.42 | 26.44 | 26.42 | 26.44 | 26.44 | - | 13,292 |
| Mar 12, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.06% | 86 |
| Mar 11, 2026 | 26.46 | 26.49 | 26.42 | 26.46 | 26.46 | - | 15,243 |
| Mar 10, 2026 | 26.42 | 26.46 | 26.42 | 26.46 | 26.46 | 0.11% | 1,203 |
| Mar 9, 2026 | 26.43 | 26.43 | 26.39 | 26.43 | 26.43 | 0.06% | 6,424 |
| Mar 6, 2026 | 26.38 | 26.42 | 26.38 | 26.41 | 26.41 | -0.05% | 4,210 |
| Mar 5, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.08% | 133 |
| Mar 4, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.11% | 111 |
| Mar 3, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.06% | 197 |
| Mar 2, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.02% | 248 |
| Feb 27, 2026 | 26.44 | 26.44 | 26.40 | 26.43 | 26.43 | - | 3,179 |
| Feb 26, 2026 | 26.44 | 26.44 | 26.42 | 26.43 | 26.42 | -0.04% | 335 |
| Feb 25, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.43 | 0.07% | 127 |
| Feb 24, 2026 | 26.41 | 26.42 | 26.38 | 26.42 | 26.42 | 0.08% | 1,225 |
| Feb 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.03% | 12 |
| Feb 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.05% | - |
| Feb 19, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - | 136 |
| Feb 18, 2026 | 26.43 | 26.43 | 26.39 | 26.39 | 26.39 | 0.06% | 101 |
| Feb 17, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.37 | 0.02% | 768 |
| Feb 13, 2026 | 26.38 | 26.42 | 26.32 | 26.37 | 26.37 | 0.06% | 32,295 |
| Feb 12, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.08% | 28 |
| Feb 11, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.02% | - |
| Feb 10, 2026 | 26.33 | 26.37 | 26.33 | 26.37 | 26.37 | - | 191 |
| Feb 9, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.08% | 4 |
| Feb 6, 2026 | 26.37 | 26.37 | 26.35 | 26.35 | 26.35 | 0.17% | 217 |
| Feb 5, 2026 | 26.33 | 26.33 | 26.29 | 26.31 | 26.31 | -0.21% | 1,554 |
| Feb 4, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.02% | 184 |
| Feb 3, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.04% | 109 |
| Feb 2, 2026 | 26.33 | 26.37 | 26.33 | 26.37 | 26.37 | 0.06% | 109 |
| Jan 30, 2026 | 26.34 | 26.35 | 26.34 | 26.35 | 26.35 | 0.08% | 1,007 |
| Jan 29, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.04% | 556 |