Optionistics

MGNI Stock Prices

Data as of

Last
21.77
Change
-0.05
Open
21.89
Previous
21.82
High
22.01
Low
21.59
Bid
-
Ask
-
Volume
1,461,524
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.629
Hist Vol
0.576
Opt Volume
155
Open Int
72,929

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202621.8922.0121.5921.77-0.051,461,5241550.6290.576
Oct 27, 202621.7522.2321.6521.82+0.201,644,2253790.7650.576
Oct 26, 202622.6822.7021.5121.62-1.272,250,0742,7140.7290.576
Oct 23, 202622.7623.3822.7222.89-0.241,066,6511540.6370.575
Oct 22, 202623.4723.8722.8623.13-0.491,668,4222,2040.7560.575
Oct 21, 202623.5723.9823.1323.62-0.191,188,4268830.6450.574
Oct 20, 202623.7424.2723.6523.81+0.261,155,6232060.5660.574
Oct 19, 202623.3623.6423.0623.55+0.181,276,3573610.5710.576
Oct 16, 202624.6424.8823.2223.37-1.111,489,9521,9390.5930.576
Oct 15, 202623.6624.5723.6624.48+0.611,908,6711,8720.6900.575
Oct 14, 202624.5025.1423.6323.87-1.452,224,3772,2340.6880.577
Oct 13, 202625.0025.7825.0025.32+0.241,491,3853530.6220.574
Oct 12, 202625.3525.6124.8925.08-0.321,327,2595490.5980.574
Oct 9, 202625.5625.8625.3225.40-0.051,516,5816080.5780.577
Oct 8, 202624.8225.7324.8225.45+0.212,170,6031,2440.5250.578
Oct 7, 202624.7225.4724.4225.24+0.402,182,95116,7780.5890.578
Oct 6, 202625.1125.2024.6224.84-0.121,530,1302,3100.6040.578
Oct 5, 202624.9925.3824.7524.96+0.231,520,4824460.5640.580
Oct 2, 202625.6325.9024.6024.73+0.001,543,0889830.5910.580
Oct 1, 202625.3025.7424.9425.44+0.181,742,1375050.5680.579
Sep 30, 202625.7426.1125.1725.26-0.412,518,5067060.5580.583
Sep 29, 202624.4826.4024.2725.67+2.274,135,6993,2480.6440.583
Sep 28, 202623.5523.7623.0923.40-0.572,119,0441,1190.5730.576
Sep 25, 202624.0624.5123.8523.97-0.101,534,1712,0760.5290.576
Sep 24, 202623.7724.4323.7724.07+0.012,300,4191,1460.5320.576
Sep 23, 202624.6824.7123.8724.06-0.742,120,4822,7050.4850.577
Sep 22, 202625.6425.6424.2824.80-0.512,014,0562,4730.5510.577
Sep 21, 202625.1525.5524.9525.31+0.161,619,7206930.4940.581
Sep 18, 202626.1226.3525.0225.15-0.483,574,6894,6100.4980.586
Sep 17, 202626.6326.8424.6325.63+1.856,831,4814,7770.5010.586
Sep 16, 202623.7024.1423.4723.78+0.071,214,0872,9330.5150.582
Sep 15, 202623.4523.7423.1723.71-0.131,472,7432,5120.4930.583
Sep 14, 202623.8924.3923.6723.84+0.041,403,7151,3270.6260.583
Sep 11, 202623.8024.1223.5523.81+0.25902,3811340.5200.583
Sep 10, 202623.3923.6623.1023.55-0.031,629,491730.5340.583
Sep 9, 202623.4624.0023.0523.58-0.121,609,6454140.5510.583
Sep 8, 202623.9124.0923.4623.70+0.002,132,6981,3300.5700.585
Sep 4, 202624.4424.5524.0024.14-0.491,943,0111,0290.5560.584
Sep 3, 202625.1225.7924.2224.63-0.252,921,31211,8710.5280.584
Sep 2, 202622.9225.2222.4424.88+1.995,895,5728,6580.5860.585
Sep 1, 202623.4223.4222.7322.89-0.601,808,1322,2760.5440.579
Aug 31, 202623.7023.9223.2123.49-0.211,645,7282080.5440.580
Aug 28, 202623.5824.2223.2023.70+0.341,658,5763350.5440.580
Aug 27, 202623.3823.8723.1723.36-0.022,037,55411,2740.5140.581
Aug 26, 202623.3123.8723.0723.38-0.511,617,2735030.5640.581
Aug 25, 202623.5224.1323.3223.89+0.332,006,4375150.5230.581
Aug 24, 202623.5023.9223.5023.56+0.061,195,0617960.4730.583
Aug 21, 202623.4823.7323.1223.50+0.151,555,4981,4120.5630.587
Aug 20, 202624.0224.1123.1923.35-0.502,451,2938,3210.5450.588
Aug 19, 202624.5524.8723.7723.85-0.682,317,0183,3830.5250.587
Aug 18, 202624.2525.3624.2124.53+0.342,626,8452,3120.5160.597
Aug 17, 202624.5524.6324.0524.19-0.542,628,9051,1190.5620.597
Aug 14, 202624.7025.0024.4424.73+0.154,006,9484700.5410.597
Aug 13, 202624.6324.8624.4424.58+0.242,696,9548,4680.5410.597
Aug 12, 202624.2824.7524.0124.34+0.043,290,0502,1700.6150.598
Aug 11, 202624.0024.7123.9224.30+0.092,481,2901,7950.6710.598
Aug 10, 202624.4224.9724.0724.21-0.512,965,8712,2990.6290.598
Aug 7, 202624.6825.4524.5624.72+0.404,027,4403,4180.5570.599
Aug 6, 202623.0025.4022.6024.32+3.659,989,44014,2830.7430.599
Aug 5, 202621.0021.1720.3520.67-0.192,289,7896720.9590.576
Aug 4, 202619.7520.9419.7520.86+1.293,088,5901,1900.8170.577
Aug 3, 202619.3020.0419.3019.57+0.271,178,3755730.9740.573
Jul 31, 202619.2219.5218.9419.30-0.091,358,2833950.9080.574
Jul 30, 202619.4219.5118.9219.39-0.341,650,7133690.9220.574
Jul 29, 202619.7020.1119.5919.73+0.032,276,5912180.8660.574
Jul 28, 202619.3819.8719.0419.70+0.611,741,1928610.9070.577

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.