PGIM S&P 500 Buffer 12 ETF - March (MRCP)
BATS: MRCP · Real-Time Price · USD
32.06
+0.03 (0.09%)
At close: Dec 24, 2025, 4:00 PM EST
32.06
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST
MRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | - | 0.09% | 1,755 |
| Dec 23, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.11% | - |
| Dec 22, 2025 | 32.02 | 32.02 | 31.99 | 31.99 | 31.99 | 0.31% | 14,265 |
| Dec 19, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.39% | 9 |
| Dec 18, 2025 | 31.77 | 31.83 | 31.77 | 31.77 | 31.77 | 0.38% | 2,026 |
| Dec 17, 2025 | 31.76 | 31.76 | 31.65 | 31.65 | 31.65 | -0.46% | 276 |
| Dec 16, 2025 | 31.73 | 31.79 | 31.73 | 31.79 | 31.79 | 0.03% | 417 |
| Dec 15, 2025 | 31.79 | 31.79 | 31.78 | 31.78 | 31.78 | - | 109 |
| Dec 12, 2025 | 31.84 | 31.84 | 31.75 | 31.79 | 31.78 | -0.28% | 2,899 |
| Dec 11, 2025 | 31.82 | 31.87 | 31.80 | 31.87 | 31.87 | 0.09% | 7,282 |
| Dec 10, 2025 | 31.74 | 31.85 | 31.74 | 31.84 | 31.84 | 0.29% | 410 |
| Dec 9, 2025 | 31.78 | 31.78 | 31.75 | 31.75 | 31.75 | 0.03% | 1,431 |
| Dec 8, 2025 | 31.79 | 31.79 | 31.74 | 31.74 | 31.74 | -0.16% | 639 |
| Dec 5, 2025 | 31.80 | 31.80 | 31.78 | 31.79 | 31.79 | 0.24% | 2,586 |
| Dec 4, 2025 | 31.72 | 31.72 | 31.71 | 31.71 | 31.71 | -0.01% | 241 |
| Dec 3, 2025 | 31.69 | 31.72 | 31.69 | 31.72 | 31.72 | 0.13% | 294 |
| Dec 2, 2025 | 31.67 | 31.68 | 31.67 | 31.68 | 31.67 | 0.15% | 142 |
| Dec 1, 2025 | 31.66 | 31.66 | 31.63 | 31.63 | 31.63 | -0.11% | 728 |
| Nov 28, 2025 | 31.63 | 31.66 | 31.63 | 31.66 | 31.66 | 0.18% | 317 |
| Nov 26, 2025 | 31.58 | 31.63 | 31.58 | 31.60 | 31.60 | 0.31% | 1,164 |
| Nov 25, 2025 | 31.36 | 31.52 | 31.36 | 31.51 | 31.51 | 0.39% | 3,855 |
| Nov 24, 2025 | 31.28 | 31.38 | 31.28 | 31.38 | 31.38 | 0.84% | 259 |
| Nov 21, 2025 | 30.98 | 31.13 | 30.94 | 31.12 | 31.12 | 0.39% | 881 |
| Nov 20, 2025 | 31.06 | 31.11 | 30.98 | 31.00 | 31.00 | -0.56% | 2,604 |
| Nov 19, 2025 | 31.13 | 31.23 | 31.12 | 31.17 | 31.17 | 0.12% | 1,035 |
| Nov 18, 2025 | 31.07 | 31.14 | 31.07 | 31.14 | 31.14 | -0.35% | 974 |
| Nov 17, 2025 | 31.27 | 31.33 | 31.25 | 31.25 | 31.25 | -0.33% | 695 |
| Nov 14, 2025 | 31.41 | 31.41 | 31.35 | 31.35 | 31.35 | 0.10% | 4,247 |
| Nov 13, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.64% | 36 |
| Nov 12, 2025 | 31.54 | 31.54 | 31.52 | 31.52 | 31.52 | -0.03% | 1,181 |
| Nov 11, 2025 | 31.48 | 31.54 | 31.46 | 31.53 | 31.53 | 0.06% | 7,009 |
| Nov 10, 2025 | 31.43 | 31.54 | 31.43 | 31.51 | 31.51 | 0.61% | 1,173 |
| Nov 7, 2025 | 31.21 | 31.32 | 31.15 | 31.32 | 31.32 | 0.07% | 228 |
| Nov 6, 2025 | 31.29 | 31.36 | 31.29 | 31.30 | 31.30 | -0.42% | 2,505 |
| Nov 5, 2025 | 31.47 | 31.47 | 31.43 | 31.43 | 31.43 | 0.24% | 1,571 |
| Nov 4, 2025 | 31.37 | 31.37 | 31.32 | 31.36 | 31.36 | -0.32% | 8,274 |
| Nov 3, 2025 | 31.43 | 31.48 | 31.43 | 31.46 | 31.46 | 0.07% | 4,209 |
| Oct 31, 2025 | 31.47 | 31.47 | 31.40 | 31.43 | 31.43 | 0.08% | 5,804 |
| Oct 30, 2025 | 31.47 | 31.47 | 31.41 | 31.41 | 31.41 | -0.28% | 706 |
| Oct 29, 2025 | 31.48 | 31.49 | 31.48 | 31.49 | 31.49 | -0.07% | 100 |
| Oct 28, 2025 | 31.52 | 31.56 | 31.52 | 31.52 | 31.52 | - | 1,752 |
| Oct 27, 2025 | 31.53 | 31.53 | 31.52 | 31.52 | 31.52 | 0.32% | 1,078 |
| Oct 24, 2025 | 31.43 | 31.43 | 31.42 | 31.42 | 31.42 | 0.30% | 173 |
| Oct 23, 2025 | 31.28 | 31.36 | 31.28 | 31.32 | 31.32 | 0.26% | 1,782 |
| Oct 22, 2025 | 31.25 | 31.27 | 31.24 | 31.24 | 31.24 | -0.20% | 863 |
| Oct 21, 2025 | 31.32 | 31.32 | 31.30 | 31.31 | 31.30 | -0.04% | 11,891 |
| Oct 20, 2025 | 31.29 | 31.34 | 31.29 | 31.32 | 31.32 | 0.55% | 1,477 |
| Oct 17, 2025 | 31.02 | 31.14 | 31.02 | 31.14 | 31.14 | 0.41% | 472 |
| Oct 16, 2025 | 31.20 | 31.20 | 31.02 | 31.02 | 31.02 | -0.36% | 644 |
| Oct 15, 2025 | 31.14 | 31.15 | 31.13 | 31.13 | 31.13 | 0.11% | 211 |