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

BATS: MRCP · Real-Time Price · USD

35.25

-0.10 (-0.28%)

At close: Nov 13, 2026, 4:00 PM EST

35.31

+0.06 (0.17%)

After-hours: Nov 13, 2026, 8:00 PM EST

MRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	35.27	35.32	35.25	35.25	35.25	-0.28%	15,805
Nov 12, 2026	35.37	35.37	35.35	35.35	35.35	-0.19%	7,343
Nov 11, 2026	35.30	35.44	35.30	35.42	35.42	0.72%	4,254
Nov 10, 2026	35.12	35.16	35.12	35.16	35.16	-0.16%	1,954
Nov 9, 2026	35.27	35.27	35.22	35.22	35.22	1.42%	136
Nov 6, 2026	34.73	34.73	34.73	34.73	34.73	0.17%	196
Nov 5, 2026	34.93	34.93	34.67	34.67	34.67	-2.44%	273
Nov 4, 2026	35.58	35.58	35.54	35.54	35.54	0.90%	5,891
Nov 3, 2026	35.21	35.22	35.21	35.22	35.22	0.19%	4,840
Nov 2, 2026	35.42	35.42	35.15	35.15	35.15	-0.26%	11,616
Oct 30, 2026	35.12	35.24	35.12	35.24	35.24	-0.86%	150
Oct 29, 2026	35.54	35.55	35.54	35.55	35.55	-0.01%	3,953
Oct 28, 2026	35.55	35.56	35.55	35.56	35.56	0.08%	833
Oct 27, 2026	35.46	35.53	35.46	35.53	35.53	0.45%	1,619
Oct 26, 2026	35.40	35.43	35.37	35.37	35.37	0.21%	10,386
Oct 23, 2026	35.29	35.31	35.28	35.30	35.29	-0.22%	4,685
Oct 22, 2026	35.34	35.37	35.34	35.37	35.37	-0.53%	7,083
Oct 21, 2026	35.50	35.56	35.50	35.56	35.56	0.22%	12,438
Oct 20, 2026	35.51	35.51	35.48	35.48	35.48	0.12%	115,350
Oct 19, 2026	35.44	35.44	35.44	35.44	35.44	0.28%	24
Oct 16, 2026	35.48	35.48	35.34	35.34	35.34	-0.52%	4,479
Oct 15, 2026	35.44	35.54	35.44	35.53	35.53	0.21%	1,119
Oct 14, 2026	35.49	35.49	35.43	35.45	35.45	-0.39%	10,954
Oct 13, 2026	35.61	35.63	35.59	35.59	35.59	-0.06%	3,593
Oct 12, 2026	35.61	35.61	35.61	35.61	35.61	0.04%	130
Oct 9, 2026	35.58	35.61	35.58	35.60	35.60	0.41%	1,587
Oct 8, 2026	35.45	35.50	35.45	35.45	35.45	-0.31%	13,513
Oct 7, 2026	35.56	35.56	35.56	35.56	35.56	0.11%	171
Oct 6, 2026	35.59	35.59	35.52	35.52	35.52	0.09%	10,539
Oct 5, 2026	35.51	35.51	35.49	35.49	35.49	0.26%	1,466
Oct 2, 2026	35.41	35.41	35.40	35.40	35.40	0.28%	1,575
Oct 1, 2026	35.29	35.30	35.29	35.30	35.30	0.10%	6,714
Sep 30, 2026	35.39	35.39	35.26	35.26	35.26	-0.08%	3,720
Sep 29, 2026	35.27	35.29	35.27	35.29	35.29	-0.04%	6,064
Sep 28, 2026	35.29	35.31	35.29	35.30	35.30	-0.27%	8,367
Sep 25, 2026	35.32	35.40	35.32	35.40	35.40	0.26%	142
Sep 24, 2026	35.31	35.31	35.31	35.31	35.31	0.01%	110
Sep 23, 2026	35.35	35.35	35.30	35.30	35.30	-0.23%	2,075
Sep 22, 2026	35.39	35.43	35.38	35.38	35.38	0.01%	3,235
Sep 21, 2026	35.31	35.39	35.31	35.38	35.38	0.57%	13,596
Sep 18, 2026	35.18	35.18	35.18	35.18	35.18	0.06%	1,280
Sep 17, 2026	35.12	35.16	35.12	35.16	35.15	0.57%	317
Sep 16, 2026	35.09	35.10	34.88	34.96	34.96	-0.10%	3,849
Sep 15, 2026	35.03	35.03	34.99	34.99	34.99	-0.30%	3,704
Sep 14, 2026	35.05	35.12	35.05	35.10	35.10	-0.17%	11,148
Sep 11, 2026	35.16	35.16	35.15	35.15	35.15	0.41%	3,754
Sep 10, 2026	35.00	35.01	35.00	35.01	35.01	-0.20%	531
Sep 9, 2026	35.09	35.09	35.08	35.08	35.08	-0.24%	747
Sep 8, 2026	35.20	35.20	35.16	35.16	35.16	-0.20%	2,309
Sep 4, 2026	35.24	35.24	35.24	35.24	35.23	-0.12%	1,554