MRNY Stock Prices

Data as of Nov 10, 2026

Last

44.17

Change

-2.63

Open

46.52

Previous

46.80

High

47.26

Low

44.08

Bid

-

Ask

-

Volume

412,548

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Dec 1, 2025

Impl Vol

90.8%

Hist Vol

119.9%

Opt Volume

66

Open Int

1,280

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
Nov 10, 2026	46.52	47.26	44.08	44.17	-2.63	412,548	66	0.908	1.199
Nov 9, 2026	45.00	48.42	44.30	46.80	+2.30	595,475	96	0.787	1.198
Nov 6, 2026	43.10	46.50	42.48	44.50	+1.37	688,106	194	0.863	1.197
Nov 5, 2026	45.57	45.73	42.42	43.13	-3.10	391,025	100	0.813	1.196
Nov 4, 2026	42.87	46.24	42.38	46.23	+4.45	488,665	222	0.483	1.194
Nov 3, 2026	40.85	42.78	40.60	41.78	+1.07	140,043	185	0.570	1.191
Nov 2, 2026	41.00	41.88	40.12	40.71	-0.03	220,953	83	0.543	1.193
Oct 30, 2026	40.74	41.50	40.12	40.74	-0.26	169,130	31	0.583	1.194
Oct 29, 2026	40.05	41.30	40.05	41.00	+0.28	167,096	52	0.901	1.196
Oct 28, 2026	38.90	41.01	38.83	40.72	+1.10	271,157	45	0.793	1.196
Oct 27, 2026	37.06	39.62	34.56	39.62	+1.55	238,081	71	0.513	1.197
Oct 26, 2026	35.78	38.73	35.00	38.07	-0.14	402,040	76	0.485	1.196
Oct 23, 2026	37.35	39.30	34.77	38.21	-0.88	480,713	177	0.910	1.196
Oct 22, 2026	44.61	44.79	34.32	39.09	-7.48	964,997	167	0.573	1.196
Oct 21, 2026	46.00	47.94	45.61	46.57	+0.49	632,772	359	0.640	1.182
Oct 20, 2026	43.48	46.22	41.89	46.08	+2.55	371,750	102	0.581	1.182
Oct 19, 2026	41.84	45.12	41.75	43.53	+1.53	293,388	113	0.899	1.181
Oct 16, 2026	44.24	44.37	40.39	42.00	-2.24	677,012	97	0.836	1.182
Oct 15, 2026	42.57	45.39	41.59	44.24	+0.51	370,436	112	0.935	1.181
Oct 14, 2026	42.48	43.94	41.37	43.73	+1.52	469,121	379	0.938	1.181
Oct 13, 2026	40.80	42.46	40.22	42.21	+0.45	202,356	87	0.649	1.181
Oct 12, 2026	43.47	43.84	41.30	41.76	-1.87	317,899	287	0.988	1.181
Oct 9, 2026	39.80	43.73	39.63	43.63	+3.96	520,818	74	1.377	1.181
Oct 8, 2026	39.47	39.86	38.90	39.67	-0.53	134,056	21	0.731	1.180
Oct 7, 2026	38.06	40.25	37.93	40.20	+1.51	306,272	114	0.369	1.180
Oct 6, 2026	40.88	42.56	38.64	38.69	-2.50	356,540	81	0.689	1.179
Oct 5, 2026	39.32	41.53	38.40	41.19	+2.09	322,468	56	0.872	1.177
Oct 2, 2026	39.11	39.53	37.67	39.10	+0.00	181,411	28	0.688	1.176
Oct 1, 2026	38.03	40.54	38.03	38.86	-1.35	179,079	105	0.627	1.177
Sep 30, 2026	39.07	40.51	38.65	40.21	-1.60	501,720	307	0.870	1.176
Sep 29, 2026	40.77	42.63	40.43	41.81	+1.20	266,595	25	0.472	1.175
Sep 28, 2026	40.27	41.07	39.21	40.61	-0.16	393,700	18	0.396	1.175
Sep 25, 2026	40.13	41.55	39.78	40.77	+0.35	235,613	136	0.534	1.175
Sep 24, 2026	37.50	40.42	37.50	40.42	+1.38	250,506	107	0.340	1.176
Sep 23, 2026	38.62	40.47	38.38	39.04	+0.21	575,937	317	0.975	1.176
Sep 22, 2026	36.13	39.63	36.04	38.83	+1.90	247,363	123	0.484	1.176
Sep 21, 2026	34.98	37.60	34.67	36.93	+3.24	357,080	174	0.559	1.176
Sep 18, 2026	34.49	34.49	33.16	33.69	-0.58	191,747	106	0.653	1.172
Sep 17, 2026	33.28	35.00	32.88	34.27	+1.24	274,806	60	0.488	1.172
Sep 16, 2026	32.75	33.36	32.27	33.03	+0.49	404,693	110	0.363	1.172
Sep 15, 2026	33.07	33.08	32.00	32.54	-0.55	162,282	48	0.801	1.172
Sep 14, 2026	32.60	33.16	31.66	33.09	+0.61	151,492	64	0.417	1.172
Sep 11, 2026	31.19	33.70	30.76	32.48	+1.30	249,472	40	0.561	1.174
Sep 10, 2026	30.71	31.18	29.76	31.18	-0.40	214,983	78	0.462	1.173
Sep 9, 2026	32.57	32.83	31.51	31.58	-0.91	322,726	16	0.794	1.173
Sep 8, 2026	33.51	33.51	32.36	32.49	+0.00	244,280	15	0.564	1.173
Sep 4, 2026	34.78	34.89	32.76	33.47	-0.43	167,823	12	0.613	1.171
Sep 3, 2026	33.28	33.98	32.96	33.90	-1.13	165,256	184	0.898	1.170
Sep 2, 2026	34.91	35.97	34.20	35.03	-0.74	205,759	73	0.324	1.170
Sep 1, 2026	32.84	35.77	32.73	35.77	+2.52	263,697	101	0.447	1.170
Aug 31, 2026	32.00	33.75	31.66	33.25	+0.63	282,871	196	0.781	1.170
Aug 28, 2026	32.50	32.70	31.77	32.62	-0.77	193,763	33	0.435	1.170
Aug 27, 2026	33.67	33.94	32.58	33.39	-2.03	200,681	65	0.808	1.170
Aug 26, 2026	36.39	36.48	34.56	35.42	-1.55	403,259	84	0.991	1.168
Aug 25, 2026	34.15	37.58	33.88	36.97	+3.82	232,032	43	0.664	1.168
Aug 24, 2026	34.00	34.38	31.46	33.15	-1.27	217,816	67	0.549	1.164
Aug 21, 2026	31.89	37.50	31.89	34.42	+2.42	555,885	67	0.905	1.164
Aug 20, 2026	35.63	36.48	30.89	32.00	-10.00	1,305,955	213	0.750	1.162
Aug 19, 2026	27.87	42.39	27.30	42.00	+26.40	4,372,867	678	0.000	1.129
Aug 18, 2026	15.60	15.80	15.40	15.60	-0.28	69,611	32	1.806	0.520
Aug 17, 2026	15.86	16.03	15.55	15.88	+0.20	116,753	28	1.035	0.520
Aug 14, 2026	15.62	15.73	15.21	15.68	-0.05	116,242	53	1.385	0.520
Aug 13, 2026	15.84	16.03	15.51	15.73	-0.22	60,055	7	0.681	0.523
Aug 12, 2026	15.34	16.09	15.25	15.95	+0.54	107,823	9	0.573	0.525
Aug 11, 2026	15.45	15.56	15.18	15.41	-0.01	58,913	7	0.593	0.524
Aug 10, 2026	15.43	15.45	15.07	15.42	+0.18	87,590	7	0.809	0.524

Dividend History

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

Split History

Split Date	Factor	Announced
Dec 1, 2025	0.111	-