Skip to main content
PGIM S&P 500 Buffer 12 ETF - March (MRCP)
BATS: MRCP · Real-Time Price · USD
31.79
+0.08 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
31.79
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

MRCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.8031.8031.7831.7931.790.24%2,586
Dec 4, 202531.7231.7231.7131.7131.71-0.01%241
Dec 3, 202531.6931.7231.6931.7231.720.13%294
Dec 2, 202531.6731.6831.6731.6831.670.15%142
Dec 1, 202531.6631.6631.6331.6331.63-0.11%728
Nov 28, 202531.6331.6631.6331.6631.660.18%317
Nov 26, 202531.5831.6331.5831.6031.600.31%1,164
Nov 25, 202531.3631.5231.3631.5131.510.39%3,855
Nov 24, 202531.2831.3831.2831.3831.380.84%259
Nov 21, 202530.9831.1330.9431.1231.120.39%881
Nov 20, 202531.0631.1130.9831.0031.00-0.56%2,604
Nov 19, 202531.1331.2331.1231.1731.170.12%1,035
Nov 18, 202531.0731.1431.0731.1431.14-0.35%974
Nov 17, 202531.2731.3331.2531.2531.25-0.33%695
Nov 14, 202531.4131.4131.3531.3531.350.10%4,247
Nov 13, 202531.3231.3231.3231.3231.32-0.64%36
Nov 12, 202531.5431.5431.5231.5231.52-0.03%1,181
Nov 11, 202531.4831.5431.4631.5331.530.06%7,009
Nov 10, 202531.4331.5431.4331.5131.510.61%1,173
Nov 7, 202531.2131.3231.1531.3231.320.07%228
Nov 6, 202531.2931.3631.2931.3031.30-0.42%2,505
Nov 5, 202531.4731.4731.4331.4331.430.24%1,571
Nov 4, 202531.3731.3731.3231.3631.36-0.32%8,274
Nov 3, 202531.4331.4831.4331.4631.460.07%4,209
Oct 31, 202531.4731.4731.4031.4331.430.08%5,804
Oct 30, 202531.4731.4731.4131.4131.41-0.28%706
Oct 29, 202531.4831.4931.4831.4931.49-0.07%100
Oct 28, 202531.5231.5631.5231.5231.52-1,752
Oct 27, 202531.5331.5331.5231.5231.520.32%1,078
Oct 24, 202531.4331.4331.4231.4231.420.30%173
Oct 23, 202531.2831.3631.2831.3231.320.26%1,782
Oct 22, 202531.2531.2731.2431.2431.24-0.20%863
Oct 21, 202531.3231.3231.3031.3131.30-0.04%11,891
Oct 20, 202531.2931.3431.2931.3231.320.55%1,477
Oct 17, 202531.0231.1431.0231.1431.140.41%472
Oct 16, 202531.2031.2031.0231.0231.02-0.36%644
Oct 15, 202531.1431.1531.1331.1331.130.11%211
Oct 14, 202531.0131.0931.0131.0931.09-0.11%1,700
Oct 13, 202531.1331.1331.1331.1331.130.80%-
Oct 10, 202530.8530.8830.8530.8830.88-1.20%17,256
Oct 9, 202531.2631.2631.2431.2631.25-0.03%10,000
Oct 8, 202531.2431.2731.2431.2731.270.22%100
Oct 7, 202531.2131.2131.1931.2031.20-0.18%3,055
Oct 6, 202531.2531.2531.2531.2531.250.10%166
Oct 3, 202531.2231.2231.2231.2231.220.05%82
Oct 2, 202531.2231.2231.2131.2131.20-0.01%399
Oct 1, 202531.1631.2131.1631.2131.210.07%100
Sep 30, 202531.1231.1931.1231.1931.180.19%208
Sep 29, 202531.1331.1331.1031.1331.130.08%9,123
Sep 26, 202531.1031.1031.1031.1031.100.30%514
Sep 25, 202531.0131.0130.9431.0131.01-0.14%437
Sep 24, 202531.0231.0531.0231.0531.05-0.06%101
Sep 23, 202531.0631.0731.0631.0731.07-0.23%151
Sep 22, 202531.1431.1431.1431.1431.140.11%146
Sep 19, 202531.0831.1131.0831.1131.110.11%274
Sep 18, 202531.0731.0731.0731.0731.070.17%30
Sep 17, 202531.0031.0231.0031.0231.020.02%120
Sep 16, 202531.0131.0131.0131.0131.01-0.05%21
Sep 15, 202531.0231.0331.0031.0331.030.14%200
Sep 12, 202530.9930.9930.9930.9930.98-0.01%-
Sep 11, 202530.9930.9930.9930.9930.990.37%-
Sep 10, 202530.8830.8830.8830.8830.880.15%-
Sep 9, 202530.8330.8330.8330.8330.830.13%7
Sep 8, 202530.7930.7930.7930.7930.790.15%16
Sep 5, 202530.6830.7530.6830.7530.75-0.14%112
Sep 4, 202530.6630.7930.6530.7930.790.50%5,124
Sep 3, 202530.6130.6430.5530.6430.630.28%7,208
Sep 2, 202530.5030.5530.5030.5530.55-0.32%3,889
Aug 29, 202530.6530.6530.6530.6530.65-0.31%163
Aug 28, 202530.7630.7630.7430.7430.740.18%2,391
Aug 27, 202530.6930.6930.6930.6930.690.13%-
Aug 26, 202530.6530.6530.6530.6530.650.19%-
Aug 25, 202530.6630.6630.5930.5930.59-0.29%8,197
Aug 22, 202530.6830.6830.6830.6830.680.87%72
Aug 21, 202530.4330.4330.4230.4230.42-0.21%1,897
Aug 20, 202530.4830.4830.4830.4830.48-0.08%78
Aug 19, 202530.5930.5930.4830.5030.50-0.25%6,625
Aug 18, 202530.5430.5830.5430.5830.580.07%106
Aug 15, 202530.5830.5830.5630.5630.56-0.16%3,199
Aug 14, 202530.5630.6330.5630.6130.610.03%710
Aug 13, 202530.5730.6030.4330.6030.600.17%1,199
Aug 12, 202530.4530.5530.4530.5530.540.61%475
Aug 11, 202530.3630.3630.3630.3630.36-0.13%106
Aug 8, 202530.4030.4030.4030.4030.400.52%110
Aug 7, 202530.2330.2430.2330.2430.24-0.13%1,049
Aug 6, 202530.2830.2830.2830.2830.280.41%103
Aug 5, 202530.2830.2830.1630.1630.16-0.19%1,858
Aug 4, 202530.2230.2230.2230.2230.220.80%16
Aug 1, 202529.9529.9729.9529.9729.97-0.85%869
Jul 31, 202530.4130.4130.2330.2330.23-0.19%500
Jul 30, 202530.2730.2930.2530.2930.29-0.07%2,391
Jul 29, 202530.4030.4030.3130.3130.31-0.09%1,081
Jul 28, 202530.3430.3430.3430.3430.340.10%35
Jul 25, 202530.3130.3130.3130.3130.310.11%13
Jul 24, 202530.2730.2730.2730.2730.270.11%20
Jul 23, 202530.2430.2430.2430.2430.240.38%100
Jul 22, 202530.1330.1330.1330.1330.130.08%100
Jul 21, 202530.1030.1030.1030.1030.100.08%102
Jul 18, 202530.0830.0830.0830.0830.08-0.01%9
Jul 17, 202530.0830.0830.0830.0830.080.33%33