PGIM S&P 500 Buffer 12 ETF - March (MRCP)

BATS: MRCP · Real-Time Price · USD

31.93

-0.11 (-0.35%)

At close: Mar 13, 2026, 4:00 PM EDT

31.92

-0.01 (-0.04%)

After-hours: Mar 13, 2026, 8:00 PM EDT

MRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.01	32.01	31.92	31.93	31.93	-0.36%	5,551
Mar 12, 2026	32.15	32.15	32.04	32.04	32.04	-0.96%	700
Mar 11, 2026	32.36	32.37	32.34	32.35	32.35	0.02%	5,167
Mar 10, 2026	32.49	32.55	32.35	32.35	32.35	-0.18%	4,853
Mar 9, 2026	32.00	32.42	31.93	32.40	32.40	0.56%	10,513
Mar 6, 2026	32.24	32.34	32.22	32.22	32.22	-0.87%	9,306
Mar 5, 2026	32.49	32.52	32.37	32.50	32.50	-0.40%	8,025
Mar 4, 2026	32.50	32.70	32.50	32.64	32.63	0.48%	9,707
Mar 3, 2026	32.42	32.55	32.39	32.48	32.48	-0.61%	26,637
Mar 2, 2026	32.53	32.71	32.53	32.68	32.68	0.11%	24,014
Feb 27, 2026	32.64	32.66	32.64	32.65	32.64	0.08%	1,657
Feb 26, 2026	32.64	32.64	32.62	32.62	32.62	0.02%	1,443
Feb 25, 2026	32.63	32.64	32.62	32.62	32.62	0.17%	4,231
Feb 24, 2026	32.56	32.56	32.56	32.56	32.56	0.39%	1,489
Feb 23, 2026	32.43	32.43	32.43	32.43	32.43	-0.24%	2,706
Feb 20, 2026	32.50	32.51	32.50	32.51	32.51	0.35%	123
Feb 19, 2026	32.38	32.40	32.38	32.40	32.40	-0.11%	1,060
Feb 18, 2026	32.44	32.44	32.42	32.43	32.43	0.29%	1,666
Feb 17, 2026	32.21	32.36	32.21	32.34	32.34	0.20%	2,891
Feb 13, 2026	32.30	32.30	32.28	32.28	32.28	0.49%	481
Feb 12, 2026	32.32	32.32	32.12	32.12	32.12	-0.96%	4,667
Feb 11, 2026	32.43	32.43	32.43	32.43	32.43	0.07%	3
Feb 10, 2026	32.42	32.44	32.41	32.41	32.41	-0.06%	4,708
Feb 9, 2026	32.43	32.43	32.43	32.43	32.43	0.18%	-
Feb 6, 2026	32.37	32.37	32.37	32.37	32.37	0.93%	-
Feb 5, 2026	32.13	32.13	32.07	32.07	32.07	-0.55%	2,229
Feb 4, 2026	32.27	32.27	32.25	32.25	32.25	-0.17%	1,026
Feb 3, 2026	32.24	32.32	32.24	32.30	32.30	-0.23%	769
Feb 2, 2026	32.38	32.38	32.38	32.38	32.38	0.25%	18,270
Jan 30, 2026	32.25	32.30	32.25	32.30	32.30	-0.08%	5,861
Jan 29, 2026	32.26	32.32	32.26	32.32	32.32	-0.04%	3,185
Jan 28, 2026	32.34	32.34	32.34	32.34	32.33	-	57
Jan 27, 2026	32.35	32.35	32.34	32.34	32.33	0.05%	1,120
Jan 26, 2026	32.32	32.32	32.32	32.32	32.32	0.23%	6,636
Jan 23, 2026	32.25	32.25	32.25	32.25	32.25	0.05%	5,382
Jan 22, 2026	32.23	32.25	32.23	32.23	32.23	0.23%	2,139
Jan 21, 2026	32.16	32.16	32.16	32.16	32.16	0.58%	76
Jan 20, 2026	31.98	31.98	31.95	31.97	31.97	-0.79%	1,924
Jan 16, 2026	32.25	32.25	32.23	32.23	32.23	0.05%	892
Jan 15, 2026	32.25	32.25	32.21	32.21	32.21	0.12%	2,353
Jan 14, 2026	32.17	32.17	32.17	32.17	32.17	-0.12%	46
Jan 13, 2026	32.20	32.21	32.20	32.21	32.21	-0.09%	1,079
Jan 12, 2026	32.24	32.24	32.24	32.24	32.24	0.04%	87
Jan 9, 2026	32.23	32.23	32.23	32.23	32.22	0.23%	1,975
Jan 8, 2026	32.17	32.17	32.15	32.15	32.15	0.03%	2,909
Jan 7, 2026	32.16	32.16	32.12	32.14	32.14	-0.08%	7,123
Jan 6, 2026	32.17	32.17	32.17	32.17	32.17	0.19%	17
Jan 5, 2026	32.11	32.11	32.10	32.10	32.10	0.11%	161
Jan 2, 2026	32.06	32.07	32.03	32.07	32.07	0.17%	2,993
Dec 31, 2025	32.05	32.08	32.02	32.02	32.02	-0.14%	4,097