iShares Large Cap Max Buffer Mar ETF (MMAX)
BATS: MMAX · Real-Time Price · USD
25.66
+0.05 (0.21%)
At close: Jun 27, 2025, 4:00 PM
25.65
-0.01 (-0.05%)
After-hours: Jun 27, 2025, 8:00 PM EDT
MMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.66 | 25.67 | 25.65 | 25.67 | 25.67 | 0.21% | 403 |
| Jun 26, 2025 | 25.61 | 25.65 | 25.61 | 25.61 | 25.61 | -0.01% | 10,742 |
| Jun 25, 2025 | 25.61 | 25.64 | 25.61 | 25.61 | 25.61 | 0.03% | 2,329 |
| Jun 24, 2025 | 25.62 | 25.64 | 25.60 | 25.61 | 25.61 | 0.23% | 3,497 |
| Jun 23, 2025 | 25.55 | 25.55 | 25.52 | 25.55 | 25.55 | 0.12% | 284 |
| Jun 20, 2025 | 25.54 | 25.54 | 25.51 | 25.52 | 25.52 | - | 2,618 |
| Jun 18, 2025 | 25.54 | 25.54 | 25.52 | 25.52 | 25.52 | 0.04% | 4,316 |
| Jun 17, 2025 | 25.52 | 25.53 | 25.48 | 25.51 | 25.51 | -0.08% | 1,757 |
| Jun 16, 2025 | 25.54 | 25.56 | 25.49 | 25.53 | 25.53 | 0.16% | 895 |
| Jun 13, 2025 | 25.52 | 25.52 | 25.49 | 25.49 | 25.49 | -0.16% | 203 |
| Jun 12, 2025 | 25.51 | 25.54 | 25.50 | 25.53 | 25.53 | 0.08% | 1,589 |
| Jun 11, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.51 | - | 100 |
| Jun 10, 2025 | 25.48 | 25.53 | 25.47 | 25.51 | 25.51 | -0.06% | 1,798 |
| Jun 9, 2025 | 25.50 | 25.53 | 25.46 | 25.52 | 25.52 | 0.04% | 5,322 |
| Jun 6, 2025 | 25.50 | 25.51 | 25.45 | 25.51 | 25.51 | 0.29% | 11,140 |
| Jun 5, 2025 | 25.44 | 25.48 | 25.42 | 25.44 | 25.44 | -0.07% | 2,674 |
| Jun 4, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | 0.04% | 103 |
| Jun 3, 2025 | 25.39 | 25.46 | 25.39 | 25.45 | 25.45 | 0.08% | 580 |
| Jun 2, 2025 | 25.42 | 25.44 | 25.39 | 25.43 | 25.43 | 0.09% | 5,229 |
| May 30, 2025 | 25.40 | 25.43 | 25.40 | 25.40 | 25.40 | 0.24% | 5,584 |
| May 29, 2025 | 25.35 | 25.41 | 25.34 | 25.34 | 25.34 | -0.12% | 10,544 |
| May 28, 2025 | 25.40 | 25.41 | 25.34 | 25.37 | 25.37 | -0.12% | 25,233 |
| May 27, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.40 | 0.32% | 8,511 |
| May 23, 2025 | 25.31 | 25.35 | 25.31 | 25.32 | 25.32 | -0.16% | 7,157 |
| May 22, 2025 | 25.32 | 25.38 | 25.30 | 25.36 | 25.36 | - | 37,439 |
| May 21, 2025 | 25.34 | 25.40 | 25.29 | 25.36 | 25.36 | -0.08% | 45,699 |
| May 20, 2025 | 25.38 | 25.42 | 25.35 | 25.38 | 25.38 | -0.04% | 51,809 |
| May 19, 2025 | 25.35 | 25.41 | 25.35 | 25.39 | 25.39 | -0.08% | 13,769 |
| May 16, 2025 | 25.37 | 25.41 | 25.37 | 25.41 | 25.41 | 0.26% | 35,288 |
| May 15, 2025 | 25.33 | 25.37 | 25.31 | 25.34 | 25.34 | 0.25% | 30,993 |
| May 14, 2025 | 25.33 | 25.35 | 25.28 | 25.28 | 25.28 | -0.28% | 34,122 |
| May 13, 2025 | 25.36 | 25.36 | 25.30 | 25.35 | 25.35 | 0.12% | 13,754 |
| May 12, 2025 | 25.32 | 25.32 | 25.26 | 25.32 | 25.32 | 0.72% | 13,088 |
| May 9, 2025 | 25.14 | 25.21 | 25.14 | 25.14 | 25.14 | 0.04% | 16,444 |
| May 8, 2025 | 25.15 | 25.21 | 25.12 | 25.13 | 25.13 | -0.16% | 18,657 |
| May 7, 2025 | 25.18 | 25.22 | 25.10 | 25.17 | 25.17 | -0.03% | 11,376 |
| May 6, 2025 | 25.12 | 25.21 | 25.12 | 25.18 | 25.18 | -0.17% | 53,049 |
| May 5, 2025 | 25.14 | 25.22 | 25.14 | 25.22 | 25.22 | 0.16% | 9,243 |
| May 2, 2025 | 25.21 | 25.22 | 25.18 | 25.18 | 25.18 | 0.20% | 9,473 |
| May 1, 2025 | 25.15 | 25.20 | 25.13 | 25.13 | 25.13 | 0.10% | 13,879 |
| Apr 30, 2025 | 25.01 | 25.10 | 25.01 | 25.10 | 25.10 | 0.01% | 4,693 |
| Apr 29, 2025 | 25.05 | 25.11 | 25.05 | 25.10 | 25.10 | 0.12% | 34,693 |
| Apr 28, 2025 | 25.11 | 25.11 | 24.98 | 25.07 | 25.07 | 0.16% | 159,501 |
| Apr 25, 2025 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | 0.16% | 7,891 |
| Apr 24, 2025 | 24.98 | 25.01 | 24.94 | 24.99 | 24.99 | 0.39% | 12,826 |
| Apr 23, 2025 | 25.00 | 25.00 | 24.89 | 24.89 | 24.89 | 0.25% | 11,694 |
| Apr 22, 2025 | 24.83 | 24.88 | 24.79 | 24.83 | 24.83 | 0.38% | 4,204 |
| Apr 21, 2025 | 24.80 | 24.80 | 24.72 | 24.74 | 24.74 | -0.44% | 3,993 |
| Apr 17, 2025 | 24.89 | 24.89 | 24.84 | 24.85 | 24.85 | -0.10% | 921 |
| Apr 16, 2025 | 24.89 | 24.93 | 24.80 | 24.87 | 24.87 | -0.20% | 11,622 |