PGIM S&P 500 Buffer 12 ETF - March (MRCP)

BATS: MRCP · Real-Time Price · USD

33.44

-0.07 (-0.20%)

At close: Apr 28, 2026, 4:00 PM EDT

33.44

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

MRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.44	33.44	33.44	33.44	33.44	-0.20%	10,560
Apr 27, 2026	33.51	33.51	33.51	33.51	33.51	0.06%	3,120
Apr 24, 2026	33.46	33.49	33.46	33.49	33.49	0.41%	457
Apr 23, 2026	33.40	33.40	33.35	33.35	33.35	-0.26%	2,705
Apr 22, 2026	33.42	33.44	33.40	33.44	33.44	0.57%	6,210
Apr 21, 2026	33.27	33.27	33.25	33.25	33.25	-0.34%	273
Apr 20, 2026	33.36	33.36	33.36	33.36	33.36	-0.19%	618
Apr 17, 2026	33.44	33.44	33.43	33.43	33.42	0.67%	136
Apr 16, 2026	33.20	33.20	33.20	33.20	33.20	0.11%	12,573
Apr 15, 2026	33.13	33.17	33.13	33.17	33.17	0.43%	10,799
Apr 14, 2026	32.94	33.03	32.94	33.03	33.03	0.62%	1,436
Apr 13, 2026	32.58	32.82	32.58	32.82	32.82	0.64%	3,781
Apr 10, 2026	32.70	32.70	32.61	32.61	32.61	-0.11%	4,269
Apr 9, 2026	32.64	32.65	32.63	32.65	32.65	0.43%	3,129
Apr 8, 2026	32.49	32.56	32.49	32.51	32.51	1.58%	1,108
Apr 7, 2026	31.90	32.00	31.81	32.00	32.00	-0.02%	49,854
Apr 6, 2026	31.96	32.02	31.92	32.01	32.01	0.36%	34,448
Apr 2, 2026	31.71	31.90	31.69	31.90	31.90	0.12%	6,281
Apr 1, 2026	31.83	31.98	31.83	31.86	31.86	0.54%	5,896
Mar 31, 2026	31.39	31.69	31.39	31.69	31.69	1.86%	155
Mar 30, 2026	31.24	31.24	31.05	31.11	31.11	-0.19%	2,358
Mar 27, 2026	31.32	31.32	31.17	31.17	31.17	-1.13%	1,454
Mar 26, 2026	31.74	31.75	31.51	31.52	31.52	-1.04%	9,995
Mar 25, 2026	31.90	31.90	31.85	31.85	31.85	0.40%	1,887
Mar 24, 2026	31.80	31.85	31.72	31.72	31.72	-0.32%	6,639
Mar 23, 2026	32.01	32.01	31.83	31.83	31.83	0.80%	2,791
Mar 20, 2026	31.76	31.76	31.52	31.57	31.57	-0.97%	3,131
Mar 19, 2026	31.75	31.88	31.75	31.88	31.88	-0.14%	3,424
Mar 18, 2026	32.10	32.10	31.93	31.93	31.93	-0.89%	1,782
Mar 17, 2026	32.33	32.33	32.21	32.21	32.21	0.19%	3,571
Mar 16, 2026	32.23	32.23	32.14	32.15	32.15	0.71%	4,439
Mar 13, 2026	32.01	32.01	31.92	31.93	31.93	-0.36%	5,551
Mar 12, 2026	32.15	32.15	32.04	32.04	32.04	-0.96%	700
Mar 11, 2026	32.36	32.37	32.34	32.35	32.35	0.02%	5,167
Mar 10, 2026	32.49	32.55	32.35	32.35	32.35	-0.18%	4,853
Mar 9, 2026	32.00	32.42	31.93	32.40	32.40	0.56%	10,513
Mar 6, 2026	32.24	32.34	32.22	32.22	32.22	-0.87%	9,306
Mar 5, 2026	32.49	32.52	32.37	32.50	32.50	-0.40%	8,025
Mar 4, 2026	32.50	32.70	32.50	32.64	32.63	0.48%	9,707
Mar 3, 2026	32.42	32.55	32.39	32.48	32.48	-0.61%	26,637
Mar 2, 2026	32.53	32.71	32.53	32.68	32.68	0.11%	24,014
Feb 27, 2026	32.64	32.66	32.64	32.65	32.64	0.08%	1,657
Feb 26, 2026	32.64	32.64	32.62	32.62	32.62	0.02%	1,443
Feb 25, 2026	32.63	32.64	32.62	32.62	32.62	0.17%	4,231
Feb 24, 2026	32.56	32.56	32.56	32.56	32.56	0.39%	1,489
Feb 23, 2026	32.43	32.43	32.43	32.43	32.43	-0.24%	2,706
Feb 20, 2026	32.50	32.51	32.50	32.51	32.51	0.35%	123
Feb 19, 2026	32.38	32.40	32.38	32.40	32.40	-0.11%	1,060
Feb 18, 2026	32.44	32.44	32.42	32.43	32.43	0.29%	1,666
Feb 17, 2026	32.21	32.36	32.21	32.34	32.34	0.20%	2,891
Feb 13, 2026	32.30	32.30	32.28	32.28	32.28	0.49%	481
Feb 12, 2026	32.32	32.32	32.12	32.12	32.12	-0.96%	4,667
Feb 11, 2026	32.43	32.43	32.43	32.43	32.43	0.07%	3
Feb 10, 2026	32.42	32.44	32.41	32.41	32.41	-0.06%	4,708
Feb 9, 2026	32.43	32.43	32.43	32.43	32.43	0.18%	-
Feb 6, 2026	32.37	32.37	32.37	32.37	32.37	0.93%	-
Feb 5, 2026	32.13	32.13	32.07	32.07	32.07	-0.55%	2,229
Feb 4, 2026	32.27	32.27	32.25	32.25	32.25	-0.17%	1,026
Feb 3, 2026	32.24	32.32	32.24	32.30	32.30	-0.23%	769
Feb 2, 2026	32.38	32.38	32.38	32.38	32.38	0.25%	18,270
Jan 30, 2026	32.25	32.30	32.25	32.30	32.30	-0.08%	5,861
Jan 29, 2026	32.26	32.32	32.26	32.32	32.32	-0.04%	3,185
Jan 28, 2026	32.34	32.34	32.34	32.34	32.33	-	57
Jan 27, 2026	32.35	32.35	32.34	32.34	32.33	0.05%	1,120
Jan 26, 2026	32.32	32.32	32.32	32.32	32.32	0.23%	6,636
Jan 23, 2026	32.25	32.25	32.25	32.25	32.25	0.05%	5,382
Jan 22, 2026	32.23	32.25	32.23	32.23	32.23	0.23%	2,139
Jan 21, 2026	32.16	32.16	32.16	32.16	32.16	0.58%	76
Jan 20, 2026	31.98	31.98	31.95	31.97	31.97	-0.79%	1,924
Jan 16, 2026	32.25	32.25	32.23	32.23	32.23	0.05%	892
Jan 15, 2026	32.25	32.25	32.21	32.21	32.21	0.12%	2,353
Jan 14, 2026	32.17	32.17	32.17	32.17	32.17	-0.12%	46
Jan 13, 2026	32.20	32.21	32.20	32.21	32.21	-0.09%	1,079
Jan 12, 2026	32.24	32.24	32.24	32.24	32.24	0.04%	87
Jan 9, 2026	32.23	32.23	32.23	32.23	32.22	0.23%	1,975
Jan 8, 2026	32.17	32.17	32.15	32.15	32.15	0.03%	2,909
Jan 7, 2026	32.16	32.16	32.12	32.14	32.14	-0.08%	7,123
Jan 6, 2026	32.17	32.17	32.17	32.17	32.17	0.19%	17
Jan 5, 2026	32.11	32.11	32.10	32.10	32.10	0.11%	161
Jan 2, 2026	32.06	32.07	32.03	32.07	32.07	0.17%	2,993
Dec 31, 2025	32.05	32.08	32.02	32.02	32.02	-0.14%	4,097
Dec 30, 2025	32.06	32.09	32.05	32.06	32.06	-	4,972
Dec 29, 2025	32.06	32.09	32.06	32.06	32.06	-0.03%	3,596
Dec 26, 2025	32.08	32.09	32.08	32.08	32.08	0.06%	200
Dec 24, 2025	32.06	32.06	32.06	32.06	32.06	0.09%	1,755
Dec 23, 2025	32.03	32.03	32.03	32.03	32.03	0.11%	-
Dec 22, 2025	32.02	32.02	31.99	31.99	31.99	0.31%	14,265
Dec 19, 2025	31.89	31.89	31.89	31.89	31.89	0.39%	9
Dec 18, 2025	31.77	31.83	31.77	31.77	31.77	0.38%	2,026
Dec 17, 2025	31.76	31.76	31.65	31.65	31.65	-0.46%	276
Dec 16, 2025	31.73	31.79	31.73	31.79	31.79	0.03%	417
Dec 15, 2025	31.79	31.79	31.78	31.78	31.78	-	109
Dec 12, 2025	31.84	31.84	31.75	31.79	31.78	-0.28%	2,899
Dec 11, 2025	31.82	31.87	31.80	31.87	31.87	0.09%	7,282
Dec 10, 2025	31.74	31.85	31.74	31.84	31.84	0.29%	410
Dec 9, 2025	31.78	31.78	31.75	31.75	31.75	0.03%	1,431
Dec 8, 2025	31.79	31.79	31.74	31.74	31.74	-0.16%	639
Dec 5, 2025	31.80	31.80	31.78	31.79	31.79	0.24%	2,586
Dec 4, 2025	31.72	31.72	31.71	31.71	31.71	-0.01%	241
Dec 3, 2025	31.69	31.72	31.69	31.72	31.72	0.13%	294