MANE Stock Prices

Data as of Oct 28, 2026

Last

143.83

Change

+3.11

Open

139.17

Previous

140.72

High

144.26

Low

137.66

Bid

-

Ask

-

Volume

395,879

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.603

Hist Vol

0.838

Opt Volume

80

Open Int

3,573

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	139.17	144.26	137.66	143.83	+3.11	395,879	80	0.603	0.838
Oct 27, 2026	136.84	141.08	136.76	140.72	+3.33	466,625	208	0.000	0.841
Oct 26, 2026	136.74	140.80	135.61	137.39	-1.39	392,258	310	0.641	0.843
Oct 23, 2026	139.44	139.93	134.49	138.78	+0.29	422,032	134	0.589	0.845
Oct 22, 2026	136.00	141.75	135.14	138.49	+1.83	793,909	137	0.599	0.847
Oct 21, 2026	127.50	139.12	127.14	136.66	+9.55	706,745	1,650	0.634	0.849
Oct 20, 2026	120.62	130.11	113.52	127.11	+4.83	1,067,803	238	0.601	0.848
Oct 19, 2026	115.34	123.93	113.00	122.28	+13.46	1,462,574	185	0.543	0.850
Oct 16, 2026	114.19	114.25	106.51	108.82	-6.25	670,492	639	1.068	0.842
Oct 15, 2026	112.74	115.99	111.05	115.07	+1.60	687,008	740	1.024	0.841
Oct 14, 2026	115.35	118.91	112.62	113.47	-2.79	483,508	386	0.971	0.844
Oct 13, 2026	121.17	122.27	115.67	116.26	-6.14	503,774	199	0.926	0.846
Oct 12, 2026	129.99	129.99	120.57	122.40	-8.50	990,973	1,287	1.582	0.846
Oct 9, 2026	125.71	135.12	123.02	130.90	+4.27	1,112,834	835	1.541	0.843
Oct 8, 2026	111.60	136.72	110.56	126.63	+15.68	3,489,618	1,956	1.423	0.845
Oct 7, 2026	108.92	113.43	108.84	110.95	+1.99	654,919	47	1.272	0.833
Oct 6, 2026	119.29	119.29	108.77	108.96	-9.91	735,206	905	1.068	0.836
Oct 5, 2026	116.45	119.12	114.80	118.87	+2.11	519,962	91	0.870	0.830
Oct 2, 2026	120.26	120.85	115.48	116.76	+0.00	597,209	33	0.944	0.833
Oct 1, 2026	121.23	123.83	116.04	117.22	-4.01	592,613	70	0.920	0.834
Sep 30, 2026	117.56	122.44	116.76	121.23	+3.41	688,860	95	1.027	0.835
Sep 29, 2026	115.34	118.94	112.03	117.82	+2.82	481,492	25	0.937	0.837
Sep 28, 2026	114.57	118.00	112.30	115.00	-1.57	633,452	364	1.092	0.840
Sep 25, 2026	116.00	118.15	113.88	116.57	+0.85	605,181	89	0.799	0.842
Sep 24, 2026	115.29	117.91	111.51	115.72	-0.06	580,640	76	0.992	0.845
Sep 23, 2026	118.11	118.74	110.60	115.78	-2.36	749,000	176	0.989	0.847
Sep 22, 2026	113.99	122.00	113.22	118.14	+5.34	1,781,622	2,086	1.033	0.849
Sep 21, 2026	107.44	113.24	105.40	112.80	+6.05	550,987	238	1.091	0.850
Sep 18, 2026	109.30	109.30	104.54	106.75	-1.93	1,866,117	291	0.862	0.851
Sep 17, 2026	105.56	109.74	102.83	108.68	+6.26	729,007	40	0.909	0.853
Sep 16, 2026	103.86	104.93	100.50	102.42	-1.47	806,305	40	0.868	0.853
Sep 15, 2026	102.02	105.26	100.01	103.89	+2.19	938,747	113	0.931	0.856
Sep 14, 2026	99.31	104.19	98.46	101.70	+2.52	593,482	223	1.161	0.858
Sep 11, 2026	99.45	102.29	98.82	99.19	+1.05	505,971	84	1.162	0.861
Sep 10, 2026	98.96	99.86	97.04	98.14	-1.53	380,906	7	1.081	0.864
Sep 9, 2026	103.20	104.53	97.00	99.67	-4.16	545,767	70	1.014	0.866
Sep 8, 2026	99.00	104.23	98.17	103.83	+0.00	707,864	125	1.119	0.867
Sep 4, 2026	98.92	99.89	97.20	98.51	+0.76	362,652	73	1.057	0.870
Sep 3, 2026	99.74	100.98	95.42	97.75	-0.71	355,458	104	0.978	0.873
Sep 2, 2026	97.80	100.55	95.44	98.46	+0.95	427,006	6	0.977	0.876
Sep 1, 2026	98.59	100.86	97.27	97.51	-0.90	540,450	17	1.008	0.879
Aug 31, 2026	100.00	101.38	97.14	98.41	+0.48	678,361	133	1.083	0.882
Aug 28, 2026	102.30	102.41	97.00	97.93	-3.88	623,477	6	0.919	0.885
Aug 27, 2026	102.06	103.44	100.39	101.81	-0.99	260,329	49	1.084	0.886
Aug 26, 2026	102.04	104.87	101.30	102.80	+0.45	657,047	92	0.957	0.889
Aug 25, 2026	100.31	104.08	97.73	102.35	+3.89	778,896	11	0.994	0.892
Aug 24, 2026	100.00	102.75	93.81	98.46	-4.36	717,176	51	1.139	0.894
Aug 21, 2026	105.18	108.87	102.52	102.82	-2.50	393,417	307	1.000	0.895
Aug 20, 2026	111.00	111.39	101.69	105.32	-5.91	773,123	71	1.055	0.897
Aug 19, 2026	114.50	117.40	110.07	111.23	-0.08	748,340	33	0.921	0.897
Aug 18, 2026	106.40	111.57	106.40	111.31	+3.09	454,306	37	0.000	0.900
Aug 17, 2026	111.28	111.28	106.08	108.22	-4.49	581,073	35	0.979	0.903
Aug 14, 2026	110.28	113.52	109.84	112.71	+1.71	522,942	4	0.000	0.904
Aug 13, 2026	108.75	111.98	107.37	111.00	+1.95	571,577	62	1.061	0.907
Aug 12, 2026	108.23	111.86	104.98	109.05	+0.10	1,347,591	2	0.942	0.911
Aug 11, 2026	109.67	110.47	106.78	108.95	-1.80	559,811	2	0.000	0.914
Aug 10, 2026	112.75	113.91	107.67	110.75	-3.64	604,458	8	0.000	0.917
Aug 7, 2026	110.68	114.41	109.80	114.39	+5.74	541,265	12	0.775	0.919
Aug 6, 2026	111.00	111.91	107.39	108.65	-2.69	455,493	56	1.012	0.921
Aug 5, 2026	108.62	114.30	107.68	111.34	+4.06	931,887	127	0.994	0.923
Aug 4, 2026	102.93	107.82	98.56	107.28	+5.39	1,681,941	75	1.225	0.926
Aug 3, 2026	102.15	105.00	93.77	101.89	-3.11	2,760,395	365	1.173	0.928
Jul 31, 2026	103.47	107.64	101.74	105.00	+0.37	917,126	23	0.959	0.930
Jul 30, 2026	106.45	111.07	104.25	104.63	-3.13	684,254	21	0.964	0.934
Jul 29, 2026	110.19	114.22	107.50	107.76	-3.78	445,267	0	0.000	0.936
Jul 28, 2026	112.78	117.08	108.58	111.54	+0.12	970,565	154	0.895	0.938

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.