M Stock Prices

Data as of Oct 28, 2026

Last

23.74

Change

-0.12

Open

23.54

Previous

23.86

High

24.11

Low

23.50

Bid

-

Ask

-

Volume

5,857,721

Trades

-

Dividend

0.38

Yield

7.67%

Ex-Div

Dec 14, 2017

Impl Vol

0.498

Hist Vol

0.396

Opt Volume

4,080

Open Int

201,874

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	23.54	24.11	23.50	23.74	-0.12	5,857,721	4,080	0.498	0.396
Oct 27, 2026	23.73	23.96	23.35	23.86	+0.27	4,136,490	3,335	0.458	0.396
Oct 26, 2026	24.27	24.80	23.43	23.59	-0.51	5,038,836	5,136	0.476	0.397
Oct 23, 2026	23.84	24.18	23.51	24.10	-0.07	4,306,184	6,207	0.454	0.397
Oct 22, 2026	23.33	24.23	23.33	24.17	+0.74	5,452,605	12,345	0.464	0.397
Oct 21, 2026	23.37	23.79	23.02	23.43	+0.02	4,891,221	9,515	0.458	0.396
Oct 20, 2026	23.84	23.84	23.20	23.41	-0.19	5,604,887	14,269	0.444	0.396
Oct 19, 2026	23.88	24.06	23.45	23.60	-0.40	11,383,480	73,576	0.441	0.396
Oct 16, 2026	24.63	24.71	23.88	24.00	-0.22	8,524,379	11,843	0.418	0.396
Oct 15, 2026	23.04	24.31	22.85	24.22	+1.54	9,425,271	24,304	0.423	0.396
Oct 14, 2026	22.44	22.88	21.75	22.68	-0.06	7,798,469	10,323	0.442	0.391
Oct 13, 2026	23.22	23.54	22.70	22.74	-0.25	4,627,613	5,485	0.387	0.391
Oct 12, 2026	22.63	23.20	22.33	22.99	+0.32	5,530,498	5,406	0.436	0.395
Oct 9, 2026	22.88	23.06	22.35	22.67	-0.12	5,433,433	16,121	0.457	0.398
Oct 8, 2026	22.67	23.02	22.39	22.79	+0.00	6,029,823	4,389	0.418	0.399
Oct 7, 2026	22.02	23.06	21.45	22.79	+0.33	11,328,541	6,182	0.404	0.399
Oct 6, 2026	22.47	22.68	22.11	22.46	-0.05	6,315,591	3,482	0.400	0.400
Oct 5, 2026	22.69	22.87	22.10	22.51	-0.22	6,314,817	4,864	0.423	0.400
Oct 2, 2026	23.05	23.05	22.61	22.73	+0.00	4,600,538	5,150	0.428	0.399
Oct 1, 2026	22.68	23.23	22.61	22.76	-0.01	7,483,293	6,808	0.413	0.399
Sep 30, 2026	23.34	23.63	22.65	22.77	-0.50	6,996,121	2,884	0.423	0.399
Sep 29, 2026	23.04	23.43	22.85	23.27	+0.26	6,569,898	3,576	0.421	0.398
Sep 28, 2026	22.22	23.20	22.13	23.01	+0.37	6,318,897	9,666	0.504	0.398
Sep 25, 2026	22.43	22.72	22.25	22.64	+0.33	4,769,630	7,384	0.371	0.401
Sep 24, 2026	22.41	22.59	22.14	22.31	+0.07	4,912,613	4,729	0.395	0.402
Sep 23, 2026	22.95	23.22	22.18	22.24	-0.54	5,372,323	17,295	0.391	0.402
Sep 22, 2026	22.58	22.88	22.31	22.78	+0.59	4,525,876	7,180	0.395	0.401
Sep 21, 2026	22.02	22.56	21.81	22.19	+0.25	5,224,757	16,508	0.441	0.402
Sep 18, 2026	21.66	22.16	21.54	21.94	+0.30	9,059,786	5,344	0.367	0.402
Sep 17, 2026	22.01	22.21	21.56	21.64	-0.17	4,635,568	8,929	0.380	0.402
Sep 16, 2026	22.13	22.40	21.70	21.81	-0.27	6,274,023	7,548	0.379	0.402
Sep 15, 2026	22.40	22.49	21.57	22.08	-0.50	7,666,076	10,114	0.389	0.402
Sep 14, 2026	21.77	23.18	21.70	22.58	+0.52	8,913,969	82,690	0.412	0.402
Sep 11, 2026	20.71	22.12	20.63	22.06	+1.55	8,309,540	21,504	0.337	0.403
Sep 10, 2026	20.25	21.27	19.77	20.50	-1.01	15,079,313	31,418	0.377	0.397
Sep 9, 2026	22.50	22.67	21.47	21.51	-0.94	9,372,244	59,342	0.671	0.394
Sep 8, 2026	23.21	23.38	22.33	22.45	+0.00	6,080,809	10,167	0.628	0.391
Sep 4, 2026	22.41	23.09	22.32	23.05	+0.58	3,526,001	9,789	0.567	0.391
Sep 3, 2026	22.54	22.73	22.15	22.47	+0.05	4,202,778	6,618	0.602	0.394
Sep 2, 2026	22.10	22.77	22.10	22.42	+0.49	6,628,258	13,106	0.564	0.437
Sep 1, 2026	21.82	22.42	21.75	21.93	-0.03	7,205,443	11,707	0.549	0.437
Aug 31, 2026	21.89	22.08	21.66	21.96	-0.05	4,734,890	7,682	0.513	0.438
Aug 28, 2026	22.76	22.90	21.99	22.01	-0.50	4,139,801	9,611	0.424	0.438
Aug 27, 2026	22.48	22.88	22.36	22.51	-0.31	6,660,682	23,814	0.564	0.438
Aug 26, 2026	22.58	22.96	22.37	22.82	+0.23	5,416,225	18,621	0.576	0.438
Aug 25, 2026	23.14	23.18	22.41	22.59	-0.59	5,812,948	7,889	0.523	0.438
Aug 24, 2026	23.00	23.48	23.00	23.18	+0.36	4,956,105	9,104	0.489	0.437
Aug 21, 2026	23.08	23.09	22.59	22.82	+0.24	6,605,022	11,932	0.476	0.440
Aug 20, 2026	23.16	23.25	22.57	22.58	-0.82	5,363,975	15,168	0.451	0.440
Aug 19, 2026	23.33	23.91	23.15	23.40	+0.17	4,994,137	16,046	0.539	0.438
Aug 18, 2026	23.55	23.66	23.12	23.23	+0.01	4,987,138	8,018	0.521	0.439
Aug 17, 2026	23.41	23.61	23.06	23.22	-0.19	4,773,289	8,535	0.537	0.440
Aug 14, 2026	23.63	23.91	23.31	23.41	-0.43	5,004,552	10,010	0.437	0.440
Aug 13, 2026	24.04	24.05	23.15	23.84	+0.05	5,160,918	7,500	0.495	0.440
Aug 12, 2026	24.20	24.43	23.68	23.79	-0.73	4,543,767	8,523	0.514	0.441
Aug 11, 2026	24.80	24.80	24.25	24.52	-0.38	3,686,181	6,234	0.545	0.443
Aug 10, 2026	25.27	25.73	24.88	24.90	-0.50	4,329,078	7,780	0.511	0.442
Aug 7, 2026	25.38	25.63	24.57	25.40	+0.27	2,910,137	6,589	0.461	0.442
Aug 6, 2026	25.77	26.00	25.10	25.13	-0.38	3,038,636	6,193	0.492	0.442
Aug 5, 2026	26.10	26.40	25.43	25.51	-0.70	3,624,770	5,849	0.460	0.441
Aug 4, 2026	26.01	26.59	25.69	26.21	+0.26	5,530,598	7,182	0.506	0.440
Aug 3, 2026	25.15	26.15	25.15	25.95	+1.13	4,922,040	9,629	0.508	0.442
Jul 31, 2026	24.95	25.05	24.47	24.82	-0.11	5,838,299	4,787	0.460	0.441
Jul 30, 2026	24.60	25.02	24.25	24.93	+0.17	5,070,022	11,211	0.470	0.442
Jul 29, 2026	24.64	25.03	24.03	24.76	-0.39	6,043,526	6,747	0.448	0.443
Jul 28, 2026	24.97	25.52	24.77	25.15	+0.19	5,166,899	5,525	0.472	0.444

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 14, 2017	Jan 2, 2018	0.38	1.51	7.67%
Sep 14, 2017	Oct 2, 2017	0.38	1.51	6.95%
Jun 13, 2017	Jul 3, 2017	0.38	1.51	6.40%
Mar 13, 2017	Apr 3, 2017	0.38	1.51	5.21%
Dec 13, 2016	Jan 3, 2017	0.38	1.51	1.83%
Sep 13, 2016	Oct 3, 2016	0.38	1.51	1.83%
Jun 13, 2016	Jul 1, 2016	0.38	1.51	1.83%
Mar 11, 2016	Apr 1, 2016	0.36	1.44	1.83%
Dec 11, 2015	Jan 4, 2016	0.36	1.44	1.83%
Sep 11, 2015	Oct 1, 2015	0.36	1.44	1.83%
Jun 11, 2015	Jul 1, 2015	0.36	1.44	1.83%
Mar 11, 2015	Apr 1, 2015	0.31	1.25	1.91%

Split History

Split Date	Factor	Announced
No splits on record.