iShares Large Cap Max Buffer Mar ETF (MMAX)
BATS: MMAX · Real-Time Price · USD
25.94
-0.03 (-0.12%)
At close: Sep 2, 2025, 4:00 PM
25.94
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
MMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 25.91 | 25.94 | 25.91 | 25.94 | - | -0.12% | 1,157 |
| 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 |
| Jul 22, 2025 | 25.75 | 25.80 | 25.75 | 25.80 | 25.80 | 0.02% | 3,104 |
| Jul 21, 2025 | 25.77 | 25.81 | 25.76 | 25.79 | 25.79 | 0.04% | 33,238 |
| Jul 18, 2025 | 25.75 | 25.78 | 25.75 | 25.78 | 25.78 | 0.06% | 317 |
| Jul 17, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.06% | 76 |
| Jul 16, 2025 | 25.74 | 25.75 | 25.74 | 25.75 | 25.75 | 0.06% | 191 |
| Jul 15, 2025 | 25.71 | 25.74 | 25.70 | 25.74 | 25.74 | -0.04% | 3,682 |
| Jul 14, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.75 | - | 806 |
| Jul 11, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.75 | 0.08% | 2,003 |
| Jul 10, 2025 | 25.74 | 25.74 | 25.73 | 25.73 | 25.73 | 0.04% | 323 |
| Jul 9, 2025 | 25.69 | 25.72 | 25.67 | 25.72 | 25.72 | 0.08% | 3,724 |
| Jul 8, 2025 | 25.67 | 25.73 | 25.66 | 25.70 | 25.70 | -0.02% | 7,190 |
| Jul 7, 2025 | 25.72 | 25.72 | 25.70 | 25.70 | 25.70 | -0.06% | 109 |
| Jul 3, 2025 | 25.73 | 25.73 | 25.72 | 25.72 | 25.72 | 0.08% | 422 |
| Jul 2, 2025 | 25.67 | 25.71 | 25.66 | 25.70 | 25.70 | 0.06% | 9,074 |
| Jul 1, 2025 | 25.69 | 25.69 | 25.68 | 25.68 | 25.68 | -0.02% | 165 |
| Jun 30, 2025 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | 0.08% | 3,529 |
| Jun 27, 2025 | 25.66 | 25.67 | 25.65 | 25.67 | 25.67 | 0.21% | 403 |
| Jun 26, 2025 | 25.61 | 25.65 | 25.61 | 25.61 | 25.61 | -0.01% | 10,742 |
| Jun 25, 2025 | 25.61 | 25.64 | 25.61 | 25.61 | 25.61 | 0.03% | 2,329 |
| Jun 24, 2025 | 25.62 | 25.64 | 25.60 | 25.61 | 25.61 | 0.23% | 3,497 |
| Jun 23, 2025 | 25.55 | 25.55 | 25.52 | 25.55 | 25.55 | 0.12% | 284 |