MPT Stock Prices

Data as of Oct 28, 2026

Last

2.75

Change

+0.03

Open

2.70

Previous

2.72

High

2.78

Low

2.64

Bid

-

Ask

-

Volume

11,407,263

Trades

-

Dividend

0.03

Yield

0.00%

Ex-Div

Jul 12, 2007

Impl Vol

0.721

Hist Vol

0.392

Opt Volume

10,656

Open Int

763,817

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	2.70	2.78	2.64	2.75	+0.03	11,407,263	10,656	0.721	0.392
Oct 27, 2026	2.80	2.88	2.69	2.72	-0.08	15,446,292	17,522	0.714	0.393
Oct 26, 2026	2.73	2.82	2.73	2.80	+0.10	11,808,851	8,691	0.868	0.393
Oct 23, 2026	2.71	2.73	2.64	2.70	-0.01	8,716,886	7,770	0.806	0.391
Oct 22, 2026	2.62	2.74	2.61	2.71	+0.08	16,849,000	34,959	0.738	0.392
Oct 21, 2026	2.75	2.76	2.61	2.63	-0.11	16,632,088	63,829	0.678	0.392
Oct 20, 2026	2.82	2.88	2.73	2.74	-0.11	14,965,789	49,564	0.567	0.390
Oct 19, 2026	2.99	3.00	2.77	2.85	-0.16	23,895,445	42,337	0.577	0.389
Oct 16, 2026	3.14	3.19	3.00	3.01	-0.10	11,773,627	7,263	0.537	0.385
Oct 15, 2026	3.07	3.13	3.05	3.11	+0.05	12,491,825	15,495	0.617	0.384
Oct 14, 2026	3.11	3.11	3.00	3.06	-0.07	16,171,526	31,522	0.577	0.385
Oct 13, 2026	3.17	3.19	3.11	3.13	-0.01	11,068,168	3,691	0.475	0.385
Oct 12, 2026	3.13	3.18	3.05	3.14	+0.00	13,056,097	6,609	0.478	0.386
Oct 9, 2026	3.20	3.21	3.08	3.14	-0.05	11,352,960	7,802	0.485	0.387
Oct 8, 2026	3.24	3.25	3.10	3.19	-0.04	18,849,716	8,658	0.526	0.388
Oct 7, 2026	3.31	3.33	3.20	3.23	-0.07	14,387,720	12,191	0.510	0.389
Oct 6, 2026	3.31	3.34	3.24	3.30	-0.01	11,708,018	15,452	0.441	0.389
Oct 5, 2026	3.24	3.35	3.21	3.31	+0.04	12,538,507	6,686	0.503	0.391
Oct 2, 2026	3.40	3.44	3.25	3.27	+0.00	13,798,739	11,177	0.558	0.391
Oct 1, 2026	3.46	3.46	3.33	3.37	-0.09	12,541,598	15,793	0.505	0.392
Sep 30, 2026	3.55	3.56	3.45	3.46	-0.05	10,287,058	5,933	0.445	0.393
Sep 29, 2026	3.50	3.60	3.49	3.51	+0.01	11,582,212	4,283	0.427	0.393
Sep 28, 2026	3.55	3.59	3.49	3.50	-0.07	8,758,929	4,263	0.484	0.395
Sep 25, 2026	3.57	3.62	3.54	3.57	-0.03	6,750,045	6,972	0.414	0.395
Sep 24, 2026	3.60	3.64	3.56	3.60	+0.01	8,954,710	4,445	0.393	0.396
Sep 23, 2026	3.62	3.63	3.54	3.59	-0.05	8,675,477	3,552	0.390	0.397
Sep 22, 2026	3.66	3.67	3.56	3.64	-0.01	9,300,862	5,215	0.464	0.398
Sep 21, 2026	3.45	3.68	3.44	3.65	+0.25	14,166,841	19,074	0.419	0.400
Sep 18, 2026	3.62	3.62	3.36	3.40	-0.20	20,584,902	40,707	0.454	0.390
Sep 17, 2026	3.58	3.70	3.55	3.60	+0.21	21,744,934	17,060	0.472	0.385
Sep 16, 2026	3.55	3.58	3.39	3.39	-0.15	14,860,225	22,746	0.464	0.378
Sep 15, 2026	3.60	3.61	3.51	3.54	-0.04	8,565,714	16,906	0.428	0.376
Sep 14, 2026	3.59	3.64	3.56	3.58	-0.07	11,323,855	21,110	0.445	0.377
Sep 11, 2026	3.69	3.75	3.64	3.65	-0.02	10,538,726	14,453	0.421	0.377
Sep 10, 2026	3.78	3.81	3.66	3.67	-0.23	10,664,502	14,061	0.424	0.378
Sep 9, 2026	3.99	3.99	3.86	3.90	-0.09	10,234,509	58,200	0.502	0.372
Sep 8, 2026	4.00	4.01	3.95	3.99	+0.00	10,378,725	10,555	0.387	0.372
Sep 4, 2026	4.04	4.08	3.96	4.01	-0.03	7,232,764	11,801	0.465	0.373
Sep 3, 2026	4.10	4.10	3.99	4.04	-0.02	8,091,992	5,243	0.450	0.374
Sep 2, 2026	4.08	4.14	4.02	4.06	+0.03	5,947,429	13,170	0.421	0.376
Sep 1, 2026	3.93	4.09	3.89	4.03	+0.06	10,747,841	8,370	0.470	0.377
Aug 31, 2026	4.09	4.10	3.94	3.97	-0.12	12,164,568	35,933	0.415	0.378
Aug 28, 2026	4.05	4.13	4.04	4.09	+0.06	5,450,089	14,798	0.444	0.377
Aug 27, 2026	4.08	4.09	4.02	4.03	-0.05	5,691,386	19,609	0.392	0.378
Aug 26, 2026	4.08	4.15	4.08	4.08	-0.03	3,756,838	26,836	0.372	0.379
Aug 25, 2026	4.13	4.17	4.06	4.11	-0.01	8,843,695	10,945	0.405	0.380
Aug 24, 2026	4.10	4.16	4.06	4.12	+0.00	6,719,400	25,699	0.381	0.381
Aug 21, 2026	4.08	4.17	4.05	4.12	+0.04	6,232,864	7,585	0.349	0.383
Aug 20, 2026	4.15	4.18	4.07	4.08	-0.08	6,106,259	10,694	0.373	0.384
Aug 19, 2026	4.03	4.20	4.03	4.16	+0.14	8,156,289	8,193	0.394	0.384
Aug 18, 2026	4.04	4.07	3.96	4.02	-0.03	8,258,617	24,452	0.455	0.383
Aug 17, 2026	4.14	4.17	4.04	4.05	-0.13	6,654,715	11,415	0.400	0.384
Aug 14, 2026	4.20	4.24	4.13	4.18	-0.02	7,045,108	13,142	0.406	0.383
Aug 13, 2026	4.03	4.23	4.03	4.20	+0.15	9,994,460	19,323	0.351	0.385
Aug 12, 2026	4.04	4.08	3.99	4.05	+0.03	8,767,022	25,905	0.408	0.383
Aug 11, 2026	4.16	4.20	4.01	4.02	-0.13	15,969,962	76,184	0.420	0.384
Aug 10, 2026	4.50	4.53	4.01	4.15	-0.55	28,004,871	129,696	0.466	0.383
Aug 7, 2026	4.61	4.73	4.58	4.70	+0.10	5,174,290	17,701	0.558	0.343
Aug 6, 2026	4.69	4.71	4.59	4.60	-0.06	3,839,283	9,646	0.551	0.343
Aug 5, 2026	4.65	4.67	4.59	4.66	+0.01	2,811,479	5,194	0.488	0.344
Aug 4, 2026	4.57	4.67	4.54	4.65	+0.06	5,467,157	5,774	0.457	0.345
Aug 3, 2026	4.63	4.64	4.56	4.59	-0.04	5,452,055	8,831	0.483	0.346
Jul 31, 2026	4.67	4.70	4.57	4.63	-0.06	5,340,108	10,718	0.464	0.347
Jul 30, 2026	4.75	4.78	4.67	4.69	-0.06	6,293,389	3,597	0.430	0.348
Jul 29, 2026	4.82	4.84	4.72	4.75	-0.08	3,954,487	5,087	0.452	0.349
Jul 28, 2026	4.83	4.86	4.77	4.83	+0.04	3,937,971	5,318	0.413	0.350

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jul 12, 2007	Jul 19, 2007	0.03	0.12	0.00%
Jun 14, 2007	Jun 21, 2007	0.07	0.28	0.00%
May 16, 2007	May 25, 2007	0.05	0.18	0.00%
Feb 14, 2007	Feb 23, 2007	0.05	0.18	0.00%

Split History

Split Date	Factor	Announced
No splits on record.