MPG Stock Prices

Data as of Oct 28, 2026

Last

2.67

Change

+0.01

Open

2.69

Previous

2.66

High

2.69

Low

2.50

Bid

-

Ask

-

Volume

366,971

Trades

-

Dividend

0.09

Yield

0.00%

Ex-Div

Mar 8, 2017

Impl Vol

0.000

Hist Vol

1.366

Opt Volume

0

Open Int

432

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	2.69	2.69	2.50	2.67	+0.01	366,971	0	0.000	1.366
Oct 27, 2026	2.33	2.66	2.33	2.66	+0.43	324,088	6	1.403	1.366
Oct 26, 2026	2.31	2.33	2.23	2.23	-0.12	177,262	7	2.509	1.353
Oct 23, 2026	2.30	2.41	2.22	2.35	-0.02	143,844	6	0.982	1.355
Oct 22, 2026	2.36	2.42	2.26	2.37	-0.14	380,554	2	1.365	1.358
Oct 21, 2026	2.54	2.54	2.47	2.51	+0.06	231,155	4	1.370	1.360
Oct 20, 2026	2.38	2.58	2.31	2.45	+0.01	161,708	0	0.000	1.362
Oct 19, 2026	2.70	2.70	2.43	2.43	-0.17	153,632	8	1.070	1.365
Oct 16, 2026	2.73	2.91	2.55	2.60	-0.19	466,807	14	1.376	1.366
Oct 15, 2026	2.43	2.80	2.41	2.79	+0.23	266,178	4	1.608	1.367
Oct 14, 2026	2.78	2.84	2.46	2.56	-0.37	406,626	53	0.742	1.369
Oct 13, 2026	2.98	3.04	2.85	2.92	-0.11	325,685	15	1.145	1.366
Oct 12, 2026	3.44	3.44	3.03	3.04	-0.43	297,477	0	0.000	1.368
Oct 9, 2026	3.45	3.53	3.37	3.47	-0.02	140,722	14	1.359	1.365
Oct 8, 2026	3.41	3.56	3.38	3.49	-0.02	268,319	1	1.235	1.368
Oct 7, 2026	3.67	3.67	3.40	3.51	-0.34	249,131	8	1.513	1.371
Oct 6, 2026	3.70	3.87	3.70	3.85	+0.24	196,349	123	1.154	1.371
Oct 5, 2026	3.69	3.72	3.55	3.61	-0.01	129,129	3	1.255	1.372
Oct 2, 2026	3.66	3.66	3.52	3.62	+0.00	148,224	2	1.045	1.375
Oct 1, 2026	3.63	3.63	3.26	3.49	-0.18	396,912	14	0.997	1.376
Sep 30, 2026	3.49	3.87	3.49	3.67	+0.26	409,743	29	1.234	1.378
Sep 29, 2026	3.59	3.59	3.31	3.41	-0.16	439,599	2	1.175	1.378
Sep 28, 2026	3.79	3.79	3.54	3.57	-0.37	258,374	10	1.592	1.381
Sep 25, 2026	4.02	4.06	3.84	3.94	-0.08	207,734	16	1.138	1.380
Sep 24, 2026	4.00	4.12	3.76	4.02	+0.05	231,417	25	1.006	1.383
Sep 23, 2026	4.29	4.29	3.94	3.97	-0.37	241,310	36	1.153	1.386
Sep 22, 2026	4.31	4.37	3.94	4.34	+0.18	284,814	65	1.246	1.387
Sep 21, 2026	3.98	4.26	3.97	4.16	+0.43	376,282	7	1.076	1.389
Sep 18, 2026	4.15	4.15	3.72	3.73	-0.36	192,458	81	0.919	1.386
Sep 17, 2026	4.25	4.25	4.06	4.09	+0.07	88,036	11	1.398	1.387
Sep 16, 2026	4.12	4.12	3.85	4.01	-0.03	182,612	1	0.000	1.390
Sep 15, 2026	4.34	4.35	4.00	4.05	-0.25	120,106	12	1.124	1.393
Sep 14, 2026	4.17	4.49	4.17	4.30	+0.01	95,623	3	1.310	1.395
Sep 11, 2026	4.35	4.48	4.27	4.29	-0.14	99,979	8	0.000	1.398
Sep 10, 2026	4.82	4.82	4.40	4.43	-0.53	158,889	137	1.297	1.401
Sep 9, 2026	5.13	5.29	4.95	4.96	-0.22	126,904	29	1.412	1.399
Sep 8, 2026	5.02	5.51	5.02	5.18	+0.00	254,309	13	0.658	1.402
Sep 4, 2026	5.35	5.73	4.97	5.00	+0.13	415,478	21	1.247	1.405
Sep 3, 2026	5.14	5.14	4.79	4.87	-0.19	184,282	23	1.309	1.408
Sep 2, 2026	5.04	5.14	4.89	5.05	+0.18	91,673	3	0.000	1.411
Sep 1, 2026	4.88	5.02	4.65	4.87	-0.21	108,180	6	1.221	1.414
Aug 31, 2026	5.33	5.33	4.98	5.09	-0.26	218,348	29	1.395	1.417
Aug 28, 2026	5.83	5.99	5.26	5.34	-0.61	273,851	70	1.364	1.419
Aug 27, 2026	5.93	6.01	5.60	5.95	-0.02	111,486	47	1.298	1.418
Aug 26, 2026	6.20	6.60	5.79	5.97	-0.20	244,741	19	1.362	1.421
Aug 25, 2026	5.60	6.19	5.37	6.17	+0.52	228,930	19	1.358	1.424
Aug 24, 2026	5.98	6.05	5.37	5.65	-0.52	196,078	19	1.411	1.424
Aug 21, 2026	5.53	6.26	5.42	6.17	+0.94	238,936	79	1.465	1.425
Aug 20, 2026	5.36	5.36	4.80	5.23	-0.33	247,821	35	1.277	1.415
Aug 19, 2026	5.61	5.76	5.48	5.56	+0.00	279,138	30	1.415	1.418
Aug 18, 2026	5.46	6.00	5.37	5.56	-0.38	488,376	54	1.221	1.421
Aug 17, 2026	5.90	5.94	5.48	5.94	-0.03	152,444	64	1.362	1.423
Aug 14, 2026	5.53	6.42	5.51	5.97	+0.59	520,812	19	1.506	1.427
Aug 13, 2026	5.01	5.41	4.97	5.38	+0.28	328,275	32	1.711	1.425
Aug 12, 2026	5.39	5.39	4.98	5.10	-0.19	346,545	26	1.165	1.427
Aug 11, 2026	5.28	5.31	4.88	5.29	+0.09	218,372	7	1.235	1.430
Aug 10, 2026	4.83	5.37	4.83	5.20	+0.63	670,487	49	1.507	1.434
Aug 7, 2026	4.51	4.96	4.11	4.57	+0.62	550,323	134	1.580	1.429
Aug 6, 2026	3.90	4.25	3.88	3.95	-0.10	377,776	48	1.638	1.422
Aug 5, 2026	4.15	4.26	3.94	4.05	+0.08	676,029	49	1.286	1.426
Aug 4, 2026	3.67	4.11	3.67	3.97	+0.55	445,478	45	1.581	1.429
Aug 3, 2026	2.93	3.47	2.93	3.42	+0.38	153,614	4	2.092	1.422
Jul 31, 2026	3.18	3.21	2.95	3.04	-0.05	261,097	1	1.189	1.418
Jul 30, 2026	2.78	3.10	2.70	3.09	+0.49	201,228	2	1.652	1.422
Jul 29, 2026	2.96	2.98	2.57	2.59	-0.49	401,531	0	0.000	1.410
Jul 28, 2026	3.15	3.15	2.88	3.09	-0.29	129,260	1	1.594	1.400

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 8, 2017	Mar 24, 2017	0.09	0.37	0.00%
Nov 16, 2016	Dec 9, 2016	0.09	0.37	0.47%
Sep 1, 2016	Sep 20, 2016	0.09	0.37	0.47%
Jun 3, 2016	Jun 21, 2016	0.09	0.37	0.47%
Apr 8, 2016	Apr 26, 2016	0.09	0.36	0.47%
Nov 18, 2015	Dec 3, 2015	0.09	0.36	0.47%
Aug 13, 2015	Aug 31, 2015	0.09	0.36	0.47%
May 8, 2015	May 26, 2015	0.09	0.36	0.47%
Dec 27, 2007	Jan 31, 2008	0.40	1.60	0.00%
Sep 26, 2007	Oct 31, 2007	0.40	1.60	6.28%
Jun 27, 2007	Jul 31, 2007	0.40	1.60	6.28%
Mar 28, 2007	Apr 30, 2007	0.40	1.60	6.28%

Split History

Split Date	Factor	Announced
No splits on record.