MMED Stock Prices

Data as of Oct 28, 2026

Last

19.21

Change

+0.28

Open

18.87

Previous

18.93

High

19.32

Low

18.60

Bid

-

Ask

-

Volume

10,185,268

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.438

Hist Vol

0.536

Opt Volume

1,563

Open Int

46,695

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	18.87	19.32	18.60	19.21	+0.28	10,185,268	1,563	0.438	0.536
Oct 27, 2026	18.66	18.99	18.22	18.93	+0.27	7,902,602	3,375	0.532	0.537
Oct 26, 2026	18.29	18.69	18.07	18.66	+0.32	5,287,770	2,042	0.435	0.539
Oct 23, 2026	18.47	18.47	17.94	18.34	+0.05	4,773,306	204	0.429	0.540
Oct 22, 2026	17.69	18.35	17.56	18.29	+0.49	9,770,074	8,347	0.461	0.542
Oct 21, 2026	17.31	18.11	17.29	17.80	+0.31	10,241,328	588	0.611	0.542
Oct 20, 2026	18.10	18.13	17.36	17.49	-0.30	10,798,706	997	0.508	0.544
Oct 19, 2026	17.52	18.11	17.24	17.79	+0.30	17,251,375	6,575	0.411	0.545
Oct 16, 2026	17.70	18.00	17.38	17.49	-0.51	21,355,531	5,233	0.506	0.546
Oct 15, 2026	16.65	18.08	16.60	18.00	+1.19	27,729,205	20,142	0.505	0.547
Oct 14, 2026	18.17	18.40	16.56	16.81	-1.59	67,042,622	27,617	0.547	0.543
Oct 13, 2026	19.14	19.35	18.37	18.40	-0.40	33,806,578	31,188	0.586	0.532
Oct 12, 2026	18.87	19.49	18.46	18.80	-0.91	38,508,576	37,878	1.394	0.533
Oct 9, 2026	19.79	20.15	19.47	19.71	-0.09	18,392,962	40,087	0.888	0.531
Oct 8, 2026	19.08	19.83	18.94	19.80	+0.69	23,335,441	104,214	0.806	0.533
Oct 7, 2026	19.57	19.64	19.03	19.11	-0.53	9,619,173	23,605	0.763	0.533
Oct 6, 2026	19.79	20.00	19.40	19.64	-0.52	16,054,266	47,429	0.734	0.533
Oct 5, 2026	19.69	20.17	19.03	20.16	+0.46	15,318,174	42,250	0.662	0.534
Oct 2, 2026	19.53	19.98	19.29	19.70	+0.00	4,612,806	380	0.630	0.535
Oct 1, 2026	19.51	19.64	19.25	19.60	+0.13	3,933,119	48	0.667	0.535
Sep 30, 2026	20.07	20.12	19.44	19.47	-0.57	4,022,321	19,336	0.751	0.537
Sep 29, 2026	20.31	20.37	19.73	20.04	-0.45	3,343,158	9,638	0.623	0.537
Sep 28, 2026	19.97	20.51	19.80	20.49	+0.51	3,637,087	5,307	0.561	0.538
Sep 25, 2026	20.75	20.75	19.71	19.98	-0.46	2,551,663	159	0.839	0.539
Sep 24, 2026	20.69	21.03	20.29	20.44	-0.10	3,410,446	4,144	0.647	0.540
Sep 23, 2026	21.17	21.26	20.37	20.54	-0.66	2,843,923	3,995	0.600	0.542
Sep 22, 2026	21.68	21.69	20.99	21.20	+0.08	2,803,082	1,836	0.469	0.542
Sep 21, 2026	22.14	22.30	21.09	21.12	-0.67	2,330,166	4,873	0.772	0.544
Sep 18, 2026	22.10	22.17	21.74	21.79	-0.24	2,827,156	290	0.978	0.544
Sep 17, 2026	22.57	22.68	21.74	22.03	-0.37	2,830,161	2,564	0.663	0.546
Sep 16, 2026	22.14	23.36	22.09	22.40	+0.39	3,976,927	5,295	0.530	0.548
Sep 15, 2026	22.52	22.52	21.70	22.01	+0.04	2,127,116	30	0.513	0.549
Sep 14, 2026	21.50	22.73	21.27	21.97	-0.56	4,218,231	187	0.685	0.551
Sep 11, 2026	23.03	23.74	22.28	22.53	+0.09	933,318	287	0.723	0.552
Sep 10, 2026	22.54	23.17	22.10	22.44	-0.32	1,651,125	10,075	0.654	0.554
Sep 9, 2026	23.22	23.31	22.51	22.76	-0.56	1,586,222	103	0.609	0.556
Sep 8, 2026	23.16	23.44	22.74	23.32	+0.00	1,051,733	124	0.640	0.557
Sep 4, 2026	23.84	23.90	23.17	23.29	-0.55	1,718,877	600	0.615	0.559
Sep 3, 2026	23.88	24.16	23.19	23.84	+0.08	3,783,256	147	0.564	0.560
Sep 2, 2026	22.78	24.43	22.62	23.76	+1.34	4,446,362	544	0.553	0.562
Sep 1, 2026	20.40	22.74	19.65	22.42	+2.16	6,070,731	3,579	0.568	0.559
Aug 31, 2026	19.97	20.37	19.72	20.26	+0.16	2,467,282	4,315	0.796	0.543
Aug 28, 2026	19.77	20.25	19.60	20.10	+0.59	1,329,063	1,479	0.830	0.545
Aug 27, 2026	19.69	19.84	19.11	19.51	+0.02	1,306,306	8	0.665	0.546
Aug 26, 2026	18.86	19.56	18.85	19.49	+0.57	1,244,043	245	0.840	0.548
Aug 25, 2026	19.95	19.95	18.85	18.92	-1.02	1,101,872	189	0.670	0.549
Aug 24, 2026	20.45	20.68	19.63	19.94	-0.51	902,278	6	0.569	0.545
Aug 21, 2026	20.34	20.74	19.86	20.45	+0.27	1,119,114	67	0.639	0.546
Aug 20, 2026	20.07	20.84	19.79	20.18	-0.04	1,424,137	112	0.655	0.548
Aug 19, 2026	19.61	20.31	19.37	20.22	+0.86	1,617,839	31	0.487	0.551
Aug 18, 2026	19.55	20.27	19.19	19.36	-0.17	1,501,548	14	0.000	0.550
Aug 17, 2026	20.14	20.25	19.19	19.53	-0.62	1,516,419	36	0.640	0.552
Aug 14, 2026	20.07	20.42	19.75	20.15	+0.13	1,069,128	4	0.242	0.552
Aug 13, 2026	20.65	20.88	20.02	20.02	-0.68	1,090,964	53	0.563	0.555
Aug 12, 2026	19.60	20.72	19.40	20.70	+0.92	1,310,105	152	0.435	0.555
Aug 11, 2026	19.68	19.95	19.10	19.78	+0.28	777,266	51	0.497	0.553
Aug 10, 2026	19.72	19.93	19.33	19.50	-0.10	1,076,478	21	0.642	0.556
Aug 7, 2026	18.37	19.76	18.37	19.60	+1.18	1,629,884	355	0.592	0.558
Aug 6, 2026	18.56	18.95	18.32	18.42	-0.14	499,796	104	0.685	0.553
Aug 5, 2026	18.87	19.01	18.19	18.56	-0.43	1,043,490	110	0.677	0.555
Aug 4, 2026	19.00	19.25	18.75	18.99	-0.11	1,044,968	133	0.697	0.557
Aug 3, 2026	18.48	19.19	18.38	19.10	+1.05	920,611	84	0.632	0.559
Jul 31, 2026	18.15	18.24	17.66	18.05	-0.09	613,417	44	0.651	0.555
Jul 30, 2026	18.38	18.66	18.10	18.15	-0.25	821,338	13	0.665	0.558
Jul 29, 2026	18.12	18.67	17.71	18.40	+0.76	1,635,719	143	0.522	0.560
Jul 28, 2026	17.91	18.36	17.61	17.64	-0.03	1,757,499	199	0.654	0.559

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.