Skip to main content
iShares Large Cap Max Buffer Mar ETF (MMAX)
BATS: MMAX · Real-Time Price · USD
26.86
-0.02 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
26.86
+0.01 (0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT

MMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8526.8626.8226.8626.86-0.09%4,378
Apr 27, 202626.8826.8826.8426.8826.88-7,110
Apr 24, 202626.8426.8826.7926.8826.880.24%13,155
Apr 23, 202626.8626.8726.7926.8226.82-0.04%38,783
Apr 22, 202626.8326.8626.8326.8326.83-0.02%15,637
Apr 21, 202626.8526.8526.7726.8326.830.04%4,026
Apr 20, 202626.8526.8626.7826.8226.82-0.02%8,514
Apr 17, 202626.8226.8526.8026.8326.830.06%15,964
Apr 16, 202626.7926.8326.7526.8126.810.17%13,902
Apr 15, 202626.8026.8126.7226.7726.77-0.04%16,794
Apr 14, 202626.7526.7826.7426.7826.770.17%11,887
Apr 13, 202626.7226.7326.6726.7326.730.17%33,945
Apr 10, 202626.7326.7326.6326.6926.69-0.02%5,000
Apr 9, 202626.7126.7326.6526.6926.690.07%21,332
Apr 8, 202626.6526.6926.6426.6726.670.41%7,717
Apr 7, 202626.5426.6126.4926.5626.56-0.07%92,889
Apr 6, 202626.5726.6026.5126.5826.580.08%65,009
Apr 2, 202626.5226.5726.5026.5626.560.08%19,295
Apr 1, 202626.6326.6326.5026.5426.54-0.13%1,044,229
Mar 31, 202626.5826.6026.5126.5826.580.06%66,190
Mar 30, 202626.5526.7326.5426.5626.560.19%258,063
Mar 27, 202626.5126.5626.5126.5126.51-0.04%6,354
Mar 26, 202626.5126.5226.5126.5226.52-321
Mar 25, 202626.5026.5326.4826.5226.520.04%5,845
Mar 24, 202626.5126.5426.4826.5126.510.04%12,057
Mar 23, 202626.4726.5026.4726.5026.500.13%477
Mar 20, 202626.5026.5026.4326.4726.47-0.04%33,461
Mar 19, 202626.4726.4926.4326.4826.48-0.04%4,155
Mar 18, 202626.4826.5126.4826.4926.490.02%10,773
Mar 17, 202626.4926.4926.4526.4826.480.02%2,273
Mar 16, 202626.4826.4826.4826.4826.480.13%209
Mar 13, 202626.4226.4426.4226.4426.44-13,292
Mar 12, 202626.4426.4426.4426.4426.44-0.06%86
Mar 11, 202626.4626.4926.4226.4626.46-15,243
Mar 10, 202626.4226.4626.4226.4626.460.11%1,203
Mar 9, 202626.4326.4326.3926.4326.430.06%6,424
Mar 6, 202626.3826.4226.3826.4126.41-0.05%4,210
Mar 5, 202626.4226.4226.4226.4226.42-0.08%133
Mar 4, 202626.4526.4526.4526.4526.450.11%111
Mar 3, 202626.4226.4226.4226.4226.42-0.06%197
Mar 2, 202626.4326.4326.4326.4326.430.02%248
Feb 27, 202626.4426.4426.4026.4326.43-3,179
Feb 26, 202626.4426.4426.4226.4326.42-0.04%335
Feb 25, 202626.4426.4426.4426.4426.430.07%127
Feb 24, 202626.4126.4226.3826.4226.420.08%1,225
Feb 23, 202626.4026.4026.4026.4026.40-0.03%12
Feb 20, 202626.4026.4026.4026.4026.400.05%-
Feb 19, 202626.3926.3926.3926.3926.39-136
Feb 18, 202626.4326.4326.3926.3926.390.06%101
Feb 17, 202626.3826.3826.3826.3826.370.02%768
Feb 13, 202626.3826.4226.3226.3726.370.06%32,295
Feb 12, 202626.3626.3626.3626.3626.36-0.08%28
Feb 11, 202626.3826.3826.3826.3826.380.02%-
Feb 10, 202626.3326.3726.3326.3726.37-191
Feb 9, 202626.3726.3726.3726.3726.370.08%4
Feb 6, 202626.3726.3726.3526.3526.350.17%217
Feb 5, 202626.3326.3326.2926.3126.31-0.21%1,554
Feb 4, 202626.3626.3626.3626.3626.360.02%184
Feb 3, 202626.3626.3626.3626.3626.36-0.04%109
Feb 2, 202626.3326.3726.3326.3726.370.06%109
Jan 30, 202626.3426.3526.3426.3526.350.08%1,007
Jan 29, 202626.3326.3326.3326.3326.33-0.04%556
Jan 28, 202626.3426.3526.3126.3426.34-7,379
Jan 27, 202626.3326.3626.3326.3426.340.13%7,532
Jan 26, 202626.2926.3626.2926.3126.31-0.06%13,861
Jan 23, 202626.2826.3626.2826.3226.320.04%2,873
Jan 22, 202626.2726.3126.2726.3126.310.19%347
Jan 21, 202626.2826.2926.2426.2626.26-0.04%4,192
Jan 20, 202626.2926.3126.2426.2726.27-0.13%1,481
Jan 16, 202626.2726.3126.2726.3126.300.04%251
Jan 15, 202626.2926.3026.2526.3026.290.06%297
Jan 14, 202626.2426.2826.2426.2826.28-0.02%181
Jan 13, 202626.2526.2926.2526.2926.29-0.06%267
Jan 12, 202626.2626.3326.2626.3026.30-0.02%483
Jan 9, 202626.2626.3126.2626.3126.310.13%1,039
Jan 8, 202626.2526.3026.2326.2726.27-0.02%6,958
Jan 7, 202626.3026.3226.2426.2826.27-0.06%19,510
Jan 6, 202626.2426.2926.2426.2926.290.06%104
Jan 5, 202626.2726.2826.2726.2826.280.11%426
Jan 2, 202626.2026.2526.2026.2526.250.06%109
Dec 31, 202526.2126.2326.2126.2326.23-0.04%414
Dec 30, 202526.2026.2426.2026.2426.240.13%713
Dec 29, 202526.2426.2426.1626.2126.21-0.08%3,945
Dec 26, 202526.2426.2426.1826.2326.230.06%7,875
Dec 24, 202526.1726.2126.1726.2126.210.05%123
Dec 23, 202526.1726.2026.1726.2026.20-1.26%300
Dec 22, 202526.5026.5326.4926.5326.190.06%473
Dec 19, 202526.4826.5326.4826.5226.170.15%216
Dec 18, 202526.4426.4826.4426.4826.130.08%251
Dec 17, 202526.4326.4626.4226.4626.11-4,230
Dec 16, 202526.4326.4626.4326.4626.11-0.02%1,642
Dec 15, 202526.4226.4626.4226.4626.120.11%144
Dec 12, 202526.4126.4326.4026.4326.09-0.08%202
Dec 11, 202526.4526.4526.4526.4526.110.06%1,744
Dec 10, 202526.4026.4426.3926.4426.090.02%3,042
Dec 9, 202526.3926.4326.3926.4326.090.02%418
Dec 8, 202526.4026.4326.4026.4326.08-262
Dec 5, 202526.4826.4826.3926.4326.080.08%282
Dec 4, 202526.3726.4226.3726.4126.06-252
Dec 3, 202526.3826.4126.3826.4126.060.06%103