PGIM S&P 500 Buffer 12 ETF - March (MRCP)
BATS: MRCP · Real-Time Price · USD
35.13
+0.06 (0.17%)
At close: Sep 2, 2026, 4:00 PM EDT
35.14
+0.01 (0.03%)
After-hours: Sep 2, 2026, 8:00 PM EDT
MRCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 35.11 | 35.15 | 35.11 | 35.13 | 35.13 | 0.17% | 2,400 |
| Sep 1, 2026 | 35.09 | 35.09 | 35.05 | 35.07 | 35.07 | -0.24% | 3,541 |
| Aug 31, 2026 | 35.08 | 35.16 | 35.08 | 35.16 | 35.16 | - | 1,306 |
| Aug 28, 2026 | 35.19 | 35.19 | 35.16 | 35.16 | 35.16 | -0.13% | 5,084 |
| Aug 27, 2026 | 35.05 | 35.20 | 35.05 | 35.20 | 35.20 | 0.36% | 2,158 |
| Aug 26, 2026 | 35.05 | 35.10 | 35.05 | 35.07 | 35.07 | 0.03% | 3,289 |
| Aug 25, 2026 | 35.03 | 35.06 | 35.03 | 35.06 | 35.06 | 0.23% | 230 |
| Aug 24, 2026 | 35.03 | 35.03 | 34.98 | 34.98 | 34.98 | -0.16% | 4,416 |
| Aug 21, 2026 | 35.03 | 35.06 | 35.02 | 35.04 | 35.04 | 0.20% | 4,371 |
| Aug 20, 2026 | 34.99 | 34.99 | 34.97 | 34.97 | 34.97 | -0.28% | 1,289 |
| Aug 19, 2026 | 35.11 | 35.11 | 35.07 | 35.07 | 35.07 | 0.14% | 16,319 |
| Aug 18, 2026 | 35.03 | 35.03 | 35.02 | 35.02 | 35.02 | -0.20% | 2,553 |
| Aug 17, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.14% | 88 |
| Aug 14, 2026 | 35.13 | 35.14 | 35.13 | 35.14 | 35.14 | -0.01% | 3,321 |
| Aug 13, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.17% | 29 |
| Aug 12, 2026 | 35.08 | 35.10 | 35.07 | 35.08 | 35.08 | 0.29% | 3,435 |
| Aug 11, 2026 | 34.99 | 35.02 | 34.98 | 34.98 | 34.98 | -0.09% | 3,961 |
| Aug 10, 2026 | 35.06 | 35.06 | 35.01 | 35.01 | 35.01 | -0.07% | 8,505 |
| Aug 7, 2026 | 34.98 | 35.04 | 34.98 | 35.03 | 35.03 | 0.24% | 1,150 |
| Aug 6, 2026 | 34.97 | 34.98 | 34.95 | 34.95 | 34.95 | -0.08% | 3,919 |
| Aug 5, 2026 | 34.97 | 34.98 | 34.97 | 34.98 | 34.98 | 0.37% | 412 |
| Aug 4, 2026 | 34.87 | 35.00 | 34.85 | 34.85 | 34.85 | 0.30% | 14,613 |
| Aug 3, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.33% | 7 |
| Jul 31, 2026 | 34.54 | 34.64 | 34.54 | 34.63 | 34.63 | 0.52% | 2,653 |
| Jul 30, 2026 | 34.39 | 34.49 | 34.31 | 34.45 | 34.45 | 0.79% | 4,712 |
| Jul 29, 2026 | 34.26 | 34.42 | 34.18 | 34.18 | 34.18 | -0.79% | 982 |
| Jul 28, 2026 | 34.36 | 34.47 | 34.36 | 34.45 | 34.45 | 0.19% | 843 |
| Jul 27, 2026 | 34.45 | 34.45 | 34.39 | 34.39 | 34.39 | 0.14% | 1,450 |
| Jul 24, 2026 | 34.35 | 34.40 | 34.34 | 34.34 | 34.34 | 0.16% | 440 |
| Jul 23, 2026 | 34.32 | 34.33 | 34.28 | 34.28 | 34.28 | -0.57% | 6,412 |
| Jul 22, 2026 | 34.53 | 34.55 | 34.48 | 34.48 | 34.48 | -0.14% | 2,685 |
| Jul 21, 2026 | 34.49 | 34.54 | 34.49 | 34.53 | 34.53 | 0.40% | 9,448 |
| Jul 20, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.18% | 6 |
| Jul 17, 2026 | 34.44 | 34.44 | 34.33 | 34.33 | 34.33 | -0.63% | 14,621 |
| Jul 16, 2026 | 34.53 | 34.55 | 34.53 | 34.55 | 34.55 | -0.17% | 7,234 |
| Jul 15, 2026 | 34.59 | 34.61 | 34.54 | 34.61 | 34.61 | 0.16% | 652 |
| Jul 14, 2026 | 34.54 | 34.56 | 34.50 | 34.55 | 34.55 | 0.21% | 2,596 |
| Jul 13, 2026 | 34.55 | 34.55 | 34.45 | 34.48 | 34.48 | -0.24% | 4,007 |
| Jul 10, 2026 | 34.49 | 34.60 | 34.49 | 34.56 | 34.56 | 0.16% | 3,670 |
| Jul 9, 2026 | 34.46 | 34.51 | 34.38 | 34.51 | 34.51 | 0.24% | 12,031 |
| Jul 8, 2026 | 34.29 | 34.42 | 34.26 | 34.42 | 34.42 | 0.02% | 379 |
| Jul 7, 2026 | 34.46 | 34.46 | 34.40 | 34.42 | 34.42 | -0.18% | 2,062 |
| Jul 6, 2026 | 34.44 | 34.51 | 34.44 | 34.48 | 34.48 | 0.37% | 1,912 |
| Jul 2, 2026 | 34.45 | 34.45 | 34.30 | 34.35 | 34.35 | 0.02% | 6,558 |
| Jul 1, 2026 | 34.37 | 34.42 | 34.34 | 34.34 | 34.34 | -0.13% | 1,618 |
| Jun 30, 2026 | 34.36 | 34.39 | 34.32 | 34.39 | 34.39 | 0.40% | 2,964 |
| Jun 29, 2026 | 34.12 | 34.25 | 34.12 | 34.25 | 34.25 | 2.85% | 339 |
| Jun 26, 2026 | 34.10 | 34.15 | 33.30 | 33.30 | 33.30 | -2.32% | 7,060 |
| Jun 25, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - | 76 |
| Jun 24, 2026 | 34.15 | 34.15 | 34.09 | 34.09 | 34.09 | -0.03% | 253 |