Skip to main content
iShares Large Cap Max Buffer Mar ETF (MMAX)
BATS: MMAX · Real-Time Price · USD
26.43
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

MMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4826.4826.3926.4326.430.08%282
Dec 4, 202526.3726.4226.3726.4126.41-252
Dec 3, 202526.3826.4126.3826.4126.410.06%103
Dec 2, 202526.3726.3926.3726.3926.390.06%307
Dec 1, 202526.3426.3826.3426.3826.38-739
Nov 28, 202526.3326.3826.3326.3826.380.06%127
Nov 26, 202526.3226.3626.3226.3626.360.15%2,051
Nov 25, 202526.2926.3226.2926.3226.320.13%2,259
Nov 24, 202526.2426.3026.2426.2926.290.15%2,494
Nov 21, 202526.2026.2526.2026.2526.250.17%1,110
Nov 20, 202526.2426.2426.1726.2026.20-0.13%219
Nov 19, 202526.2126.2326.2126.2326.230.08%101
Nov 18, 202526.1726.2326.1726.2126.21-0.18%5,256
Nov 17, 202526.2326.2626.2326.2626.26-0.02%126
Nov 14, 202526.2026.2726.2026.2726.26-542
Nov 13, 202526.2426.2726.2426.2726.26-0.10%669
Nov 12, 202526.2526.2926.2526.2926.290.04%116
Nov 11, 202526.2426.2826.2426.2826.280.02%108
Nov 10, 202526.3026.3026.2426.2826.280.16%547
Nov 7, 202526.1826.2326.1826.2326.23-109
Nov 6, 202526.2426.2926.2326.2326.23-0.07%826
Nov 5, 202526.2126.2826.2126.2526.250.08%339
Nov 4, 202526.2026.2526.2026.2326.23-0.11%516
Nov 3, 202526.2926.2926.2326.2626.260.04%368
Oct 31, 202526.2626.2626.2126.2526.250.15%612
Oct 30, 202526.2226.2826.2126.2126.21-0.21%5,734
Oct 29, 202526.3226.3326.2226.2726.27-0.02%1,679
Oct 28, 202526.2426.2726.2426.2726.27-4,106
Oct 27, 202526.2226.2726.2226.2726.270.08%137
Oct 24, 202526.2126.2526.2126.2526.250.23%449
Oct 23, 202526.1726.2426.1726.1926.19-0.04%2,106
Oct 22, 202526.1826.2326.1626.2026.20-0.08%3,788
Oct 21, 202526.1826.2226.1826.2226.220.02%17,785
Oct 20, 202526.1726.2226.1726.2226.220.25%115
Oct 17, 202526.1126.1826.0926.1526.15-0.02%24,763
Oct 16, 202526.1326.2026.1326.1626.16-0.02%16,688
Oct 15, 202526.1526.1626.1526.1626.16-280
Oct 14, 202526.1326.2126.1326.1626.160.04%4,288
Oct 13, 202526.1226.1526.1126.1526.150.13%1,608
Oct 10, 202526.1526.1526.1226.1226.12-0.17%109
Oct 9, 202526.1326.1626.1326.1626.160.08%1,118
Oct 8, 202526.1226.1426.1226.1426.14-0.06%1,242
Oct 7, 202526.1326.1626.1226.1626.160.08%1,583
Oct 6, 202526.1226.1426.1226.1426.14-0.08%5,949
Oct 3, 202526.1226.1626.1226.1626.150.02%105
Oct 2, 202526.1126.1526.1126.1526.150.02%1,905
Oct 1, 202526.1026.1526.0926.1526.150.06%986
Sep 30, 202526.0826.1326.0826.1326.130.06%4,141
Sep 29, 202526.1526.1726.0726.1226.120.08%2,265
Sep 26, 202526.0626.1326.0626.1026.100.06%1,618
Sep 25, 202526.0426.0826.0426.0826.08-0.02%565
Sep 24, 202526.0526.0926.0526.0926.09-0.02%404
Sep 23, 202526.0626.0926.0526.0926.09-0.06%1,446
Sep 22, 202526.0626.1126.0626.1126.110.04%1,237
Sep 19, 202526.0626.1026.0626.1026.100.02%198
Sep 18, 202526.0526.0926.0526.0926.090.10%303
Sep 17, 202526.0226.1026.0226.0726.06-304
Sep 16, 202526.0326.0726.0326.0726.07-0.04%1,098
Sep 15, 202526.0426.1326.0326.0826.080.06%4,746
Sep 12, 202526.0626.0626.0326.0626.060.12%908
Sep 11, 202526.0226.0626.0026.0326.03-9,993
Sep 10, 202526.0026.0325.9826.0326.030.06%1,960
Sep 9, 202525.9926.0225.9926.0226.020.06%126
Sep 8, 202525.9926.0025.9926.0026.00-653
Sep 5, 202525.9926.0025.9726.0026.000.04%3,866
Sep 4, 202526.0326.0325.9625.9925.990.21%4,606
Sep 3, 202525.9325.9425.9325.9425.94-0.01%463
Sep 2, 202525.9125.9425.9125.9425.94-0.12%1,184
Aug 29, 202525.9325.9725.9325.9725.970.02%131
Aug 28, 202525.9325.9725.9325.9725.960.04%155
Aug 27, 202525.9325.9625.9325.9625.960.02%112
Aug 26, 202525.9125.9525.9125.9525.95-101
Aug 25, 202525.9226.0125.9025.9525.95-7,293
Aug 22, 202525.9025.9525.8725.9525.950.29%4,182
Aug 21, 202525.9325.9525.8525.8825.88-0.08%256,266
Aug 20, 202525.9225.9225.8725.9025.90-0.13%11,257
Aug 19, 202525.9325.9325.9325.9325.93-0.06%185
Aug 18, 202525.9225.9825.9125.9525.950.04%547
Aug 15, 202525.9125.9425.9125.9425.94-0.02%169
Aug 14, 202525.9125.9725.9025.9425.94-3,580
Aug 13, 202525.9125.9525.9125.9425.940.08%722
Aug 12, 202525.9225.9225.8925.9225.920.10%2,200
Aug 11, 202525.8725.9225.8725.9025.90-3,239
Aug 8, 202525.8625.9025.8625.9025.900.08%683
Aug 7, 202525.8425.9125.8425.8825.880.04%2,648
Aug 6, 202525.8225.8725.8225.8725.870.08%105
Aug 5, 202525.8325.8825.8125.8525.85-5,500
Aug 4, 202525.8125.8625.8125.8525.850.16%1,432
Aug 1, 202525.8025.8225.7525.8125.81-0.06%6,874
Jul 31, 202525.8225.8225.7825.8225.82-0.06%6,802
Jul 30, 202525.8225.8925.8225.8425.84-0.06%11,582
Jul 29, 202525.8325.8525.8225.8525.85-634
Jul 28, 202525.8225.8625.8125.8525.850.05%10,057
Jul 25, 202525.8125.8425.8125.8425.840.03%5,233
Jul 24, 202525.8025.8325.8025.8325.830.02%202
Jul 23, 202525.7725.8325.7725.8325.830.12%5,154
Jul 22, 202525.7525.8025.7525.8025.800.02%3,104
Jul 21, 202525.7725.8125.7625.7925.790.04%33,238
Jul 18, 202525.7525.7825.7525.7825.780.06%317
Jul 17, 202525.7725.7725.7725.7725.770.06%76