iShares Large Cap Max Buffer Mar ETF (MMAX)
BATS: MMAX · Real-Time Price · USD
26.50
+0.03 (0.11%)
Mar 23, 2026, 4:00 PM EDT - Market closed
MMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 26.34 | 26.35 | 26.31 | 26.34 | 26.34 | - | 7,379 |
| Jan 27, 2026 | 26.33 | 26.36 | 26.33 | 26.34 | 26.34 | 0.13% | 7,532 |
| Jan 26, 2026 | 26.29 | 26.36 | 26.29 | 26.31 | 26.31 | -0.06% | 13,861 |
| Jan 23, 2026 | 26.28 | 26.36 | 26.28 | 26.32 | 26.32 | 0.04% | 2,873 |
| Jan 22, 2026 | 26.27 | 26.31 | 26.27 | 26.31 | 26.31 | 0.19% | 347 |
| Jan 21, 2026 | 26.28 | 26.29 | 26.24 | 26.26 | 26.26 | -0.04% | 4,192 |
| Jan 20, 2026 | 26.29 | 26.31 | 26.24 | 26.27 | 26.27 | -0.13% | 1,481 |
| Jan 16, 2026 | 26.27 | 26.31 | 26.27 | 26.31 | 26.30 | 0.04% | 251 |
| Jan 15, 2026 | 26.29 | 26.30 | 26.25 | 26.30 | 26.29 | 0.06% | 297 |
| Jan 14, 2026 | 26.24 | 26.28 | 26.24 | 26.28 | 26.28 | -0.02% | 181 |
| Jan 13, 2026 | 26.25 | 26.29 | 26.25 | 26.29 | 26.29 | -0.06% | 267 |
| Jan 12, 2026 | 26.26 | 26.33 | 26.26 | 26.30 | 26.30 | -0.02% | 483 |
| Jan 9, 2026 | 26.26 | 26.31 | 26.26 | 26.31 | 26.31 | 0.13% | 1,039 |