PGIM S&P 500 Buffer 12 ETF - May (MAYP)
BATS: MAYP · Real-Time Price · USD
28.45
+0.12 (0.43%)
At close: May 13, 2025, 4:00 PM
28.45
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
MAYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.22 | 28.34 | 28.22 | 28.33 | 28.33 | 1.83% | 9,139 |
| May 9, 2025 | 27.85 | 27.86 | 27.80 | 27.82 | 27.82 | 0.05% | 17,818 |
| May 8, 2025 | 27.78 | 27.91 | 27.78 | 27.81 | 27.81 | 0.36% | 300 |
| May 7, 2025 | 27.69 | 27.75 | 27.58 | 27.71 | 27.71 | 0.10% | 2,409 |
| May 6, 2025 | 27.70 | 27.72 | 27.64 | 27.68 | 27.68 | -0.28% | 12,558 |
| May 5, 2025 | 27.79 | 27.85 | 27.76 | 27.76 | 27.76 | -0.44% | 5,571 |
| May 2, 2025 | 27.83 | 27.88 | 27.79 | 27.88 | 27.88 | 0.65% | 3,888 |
| May 1, 2025 | 27.84 | 27.92 | 27.60 | 27.70 | 27.70 | 0.76% | 43,137 |
| Apr 30, 2025 | 26.99 | 27.49 | 26.93 | 27.49 | 27.49 | 0.08% | 9,362 |
| Apr 29, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.55% | 97 |
| Apr 28, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.12% | 97 |
| Apr 25, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.66% | 60 |
| Apr 24, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.85% | 60 |
| Apr 23, 2025 | 26.88 | 26.88 | 26.61 | 26.61 | 26.61 | 1.52% | 183 |
| Apr 22, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.87% | - |
| Apr 21, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.89% | - |
| Apr 17, 2025 | 26.31 | 26.44 | 26.23 | 26.23 | 26.23 | -0.04% | 1,132 |
| Apr 16, 2025 | 26.18 | 26.24 | 26.18 | 26.24 | 26.24 | -1.98% | 1,900 |
| Apr 15, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.34% | 8 |
| Apr 14, 2025 | 27.04 | 27.04 | 26.72 | 26.86 | 26.86 | 0.40% | 1,038 |
| Apr 11, 2025 | 26.50 | 26.76 | 26.50 | 26.76 | 26.76 | 1.51% | 1,200 |
| Apr 10, 2025 | 26.56 | 26.57 | 26.30 | 26.36 | 26.36 | -2.58% | 16,310 |
| Apr 9, 2025 | 26.88 | 27.06 | 26.81 | 27.06 | 27.06 | 6.57% | 12,539 |
| Apr 8, 2025 | 26.39 | 26.39 | 25.24 | 25.39 | 25.39 | -1.06% | 8,908 |
| Apr 7, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.16% | 76 |
| Apr 4, 2025 | 25.93 | 25.93 | 25.70 | 25.70 | 25.70 | -4.42% | 16,019 |
| Apr 3, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -3.77% | - |
| Apr 2, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.73% | - |
| Apr 1, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.16% | - |
| Mar 31, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.49% | - |
| Mar 28, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.60% | - |
| Mar 27, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.14% | - |
| Mar 26, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.66% | - |
| Mar 25, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.18% | 80 |
| Mar 24, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.22% | 80 |
| Mar 21, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.03% | 4 |
| Mar 20, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.06% | 4 |
| Mar 19, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.75% | 39 |
| Mar 18, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.73% | 41 |
| Mar 17, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.51% | - |
| Mar 14, 2025 | 27.49 | 27.71 | 27.49 | 27.71 | 27.71 | 1.49% | 100 |
| Mar 13, 2025 | 27.43 | 27.43 | 27.30 | 27.30 | 27.30 | -0.93% | 578 |
| Mar 12, 2025 | 27.52 | 27.55 | 27.52 | 27.55 | 27.55 | 0.41% | 100 |
| Mar 11, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.44% | - |
| Mar 10, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.49% | - |
| Mar 7, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.27% | 65 |
| Mar 6, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.90% | 40 |
| Mar 5, 2025 | 28.05 | 28.16 | 28.05 | 28.16 | 28.16 | 0.64% | 1,103 |
| Mar 4, 2025 | 28.12 | 28.18 | 27.98 | 27.98 | 27.98 | -0.52% | 3,187 |
| Mar 3, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.73% | - |