PGIM S&P 500 Buffer 12 ETF - March (MRCP)
BATS: MRCP · Real-Time Price · USD
31.36
-0.10 (-0.33%)
Nov 4, 2025, 4:00 PM EST - Market closed
MRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 31.31 | -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 |
| Oct 14, 2025 | 31.01 | 31.09 | 31.01 | 31.09 | 31.09 | -0.11% | 1,700 |
| Oct 13, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.80% | - |
| Oct 10, 2025 | 30.85 | 30.88 | 30.85 | 30.88 | 30.88 | -1.20% | 17,256 |
| Oct 9, 2025 | 31.26 | 31.26 | 31.24 | 31.26 | 31.26 | -0.03% | 10,000 |
| Oct 8, 2025 | 31.24 | 31.27 | 31.24 | 31.27 | 31.27 | 0.22% | 100 |
| Oct 7, 2025 | 31.21 | 31.21 | 31.19 | 31.20 | 31.20 | -0.18% | 3,055 |
| Oct 6, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.10% | 166 |
| Oct 3, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.05% | 82 |
| Oct 2, 2025 | 31.22 | 31.22 | 31.21 | 31.21 | 31.21 | -0.01% | 399 |
| Oct 1, 2025 | 31.16 | 31.21 | 31.16 | 31.21 | 31.21 | 0.07% | 100 |
| Sep 30, 2025 | 31.12 | 31.19 | 31.12 | 31.19 | 31.19 | 0.19% | 208 |
| Sep 29, 2025 | 31.13 | 31.13 | 31.10 | 31.13 | 31.13 | 0.08% | 9,123 |
| Sep 26, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.30% | 514 |
| Sep 25, 2025 | 31.01 | 31.01 | 30.94 | 31.01 | 31.01 | -0.14% | 437 |
| Sep 24, 2025 | 31.02 | 31.05 | 31.02 | 31.05 | 31.05 | -0.06% | 101 |
| Sep 23, 2025 | 31.06 | 31.07 | 31.06 | 31.07 | 31.07 | -0.23% | 151 |
| Sep 22, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.11% | 146 |
| Sep 19, 2025 | 31.08 | 31.11 | 31.08 | 31.11 | 31.11 | 0.11% | 274 |
| Sep 18, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.17% | 30 |
| Sep 17, 2025 | 31.00 | 31.02 | 31.00 | 31.02 | 31.02 | 0.02% | 120 |
| Sep 16, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.05% | 21 |
| Sep 15, 2025 | 31.02 | 31.03 | 31.00 | 31.03 | 31.03 | 0.14% | 200 |
| Sep 12, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.01% | - |
| Sep 11, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.37% | - |
| Sep 10, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.15% | - |
| Sep 9, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.13% | 7 |
| Sep 8, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.15% | 16 |
| Sep 5, 2025 | 30.68 | 30.75 | 30.68 | 30.75 | 30.75 | -0.14% | 112 |
| Sep 4, 2025 | 30.66 | 30.79 | 30.65 | 30.79 | 30.79 | 0.50% | 5,124 |
| Sep 3, 2025 | 30.61 | 30.64 | 30.55 | 30.64 | 30.64 | 0.28% | 7,208 |
| Sep 2, 2025 | 30.50 | 30.55 | 30.50 | 30.55 | 30.55 | -0.32% | 3,889 |
| Aug 29, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.31% | 163 |
| Aug 28, 2025 | 30.76 | 30.76 | 30.74 | 30.74 | 30.74 | 0.18% | 2,391 |
| Aug 27, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.13% | - |
| Aug 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.19% | 72 |