MRP Stock Prices

Data as of Oct 28, 2026

Last

25.38

Change

+1.07

Open

24.65

Previous

24.31

High

25.38

Low

24.53

Bid

-

Ask

-

Volume

2,917,431

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.358

Hist Vol

0.314

Opt Volume

682

Open Int

29,086

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	24.65	25.38	24.53	25.38	+1.07	2,917,431	682	0.358	0.314
Oct 27, 2026	24.59	25.63	23.45	24.31	+0.40	4,977,272	1,584	0.404	0.311
Oct 26, 2026	23.95	24.29	23.75	23.91	+0.05	2,212,886	578	0.406	0.311
Oct 23, 2026	23.86	23.99	23.67	23.86	-0.11	1,803,852	324	0.432	0.311
Oct 22, 2026	22.99	23.98	22.95	23.97	+0.88	2,584,768	1,091	0.436	0.311
Oct 21, 2026	23.67	24.06	22.80	23.09	-0.37	2,707,460	286	0.424	0.309
Oct 20, 2026	22.08	23.50	22.03	23.46	+1.48	3,390,435	759	0.414	0.308
Oct 19, 2026	22.49	22.49	21.85	21.98	-0.52	2,071,949	383	0.419	0.301
Oct 16, 2026	22.35	22.78	22.07	22.50	+0.28	3,144,255	488	0.437	0.301
Oct 15, 2026	21.62	22.26	21.39	22.22	+1.00	4,744,601	515	0.372	0.300
Oct 14, 2026	22.05	22.20	21.07	21.22	-1.17	4,935,814	659	0.443	0.296
Oct 13, 2026	22.47	22.59	21.97	22.39	+0.11	2,637,225	406	0.411	0.292
Oct 12, 2026	22.25	22.65	21.96	22.28	-0.08	2,821,601	411	0.415	0.292
Oct 9, 2026	22.64	22.78	21.91	22.36	-0.27	4,496,030	1,193	0.421	0.294
Oct 8, 2026	22.57	22.83	21.66	22.63	+0.01	5,785,766	833	0.403	0.294
Oct 7, 2026	23.03	23.12	22.39	22.62	-0.55	2,886,469	476	0.392	0.295
Oct 6, 2026	22.80	23.34	22.65	23.17	+0.66	5,356,167	547	0.373	0.294
Oct 5, 2026	23.24	23.25	21.85	22.51	-2.10	7,253,966	18,300	0.413	0.292
Oct 2, 2026	25.50	26.05	23.44	24.61	+0.00	8,837,235	3,309	0.591	0.279
Oct 1, 2026	25.95	25.97	24.92	25.20	-0.77	3,633,350	939	0.368	0.281
Sep 30, 2026	26.80	27.06	25.92	25.97	-0.54	3,534,012	3,467	0.354	0.279
Sep 29, 2026	26.40	26.81	26.23	26.51	+0.17	2,204,291	98	0.341	0.279
Sep 28, 2026	27.16	27.21	26.28	26.34	-0.85	2,872,043	992	0.300	0.279
Sep 25, 2026	27.00	27.27	26.83	27.19	+0.13	1,859,964	294	0.228	0.277
Sep 24, 2026	27.05	27.79	26.93	27.06	+0.25	2,725,392	265	0.263	0.277
Sep 23, 2026	28.59	28.59	26.72	26.81	-1.92	2,954,692	631	0.320	0.277
Sep 22, 2026	28.75	29.00	28.30	28.73	+0.05	1,664,831	215	0.225	0.268
Sep 21, 2026	28.91	29.08	28.57	28.68	-0.19	1,280,710	247	0.250	0.269
Sep 18, 2026	28.70	29.00	28.44	28.87	+0.08	5,583,479	213	0.327	0.269
Sep 17, 2026	29.30	29.48	28.54	28.79	-0.16	1,178,668	613	0.235	0.269
Sep 16, 2026	29.53	29.65	28.68	28.95	-0.49	1,693,912	369	0.363	0.269
Sep 15, 2026	29.40	29.45	29.10	29.44	-0.02	1,355,948	243	0.238	0.269
Sep 14, 2026	29.54	29.86	29.34	29.46	-0.22	1,094,416	323	0.332	0.270
Sep 11, 2026	29.92	29.97	29.61	29.69	+0.09	617,325	189	0.253	0.270
Sep 10, 2026	30.37	30.43	29.35	29.59	-0.90	1,330,498	491	0.330	0.270
Sep 9, 2026	30.78	30.92	30.22	30.49	-0.29	1,077,876	233	0.235	0.268
Sep 8, 2026	32.01	32.17	30.71	30.78	+0.00	1,460,020	451	0.255	0.269
Sep 4, 2026	31.58	32.11	31.52	32.02	+0.30	1,227,751	218	0.296	0.268
Sep 3, 2026	31.23	31.77	31.03	31.72	+0.86	1,241,313	156	0.213	0.268
Sep 2, 2026	30.73	31.06	30.57	30.86	+0.28	1,220,105	74	0.211	0.267
Sep 1, 2026	30.34	31.03	30.28	30.58	+0.16	1,120,125	143	0.247	0.267
Aug 31, 2026	30.44	30.63	30.18	30.42	-0.19	1,076,827	136	0.223	0.267
Aug 28, 2026	30.63	30.87	30.38	30.61	+0.11	708,900	88	0.234	0.267
Aug 27, 2026	30.70	30.83	30.47	30.50	-0.17	708,424	201	0.258	0.267
Aug 26, 2026	30.90	30.90	30.63	30.67	-0.29	770,938	84	0.242	0.267
Aug 25, 2026	30.69	30.96	30.36	30.96	+0.45	580,774	189	0.249	0.267
Aug 24, 2026	30.55	30.80	30.31	30.51	+0.12	803,506	167	0.255	0.267
Aug 21, 2026	30.64	30.74	30.33	30.39	-0.19	1,019,304	1,400	0.259	0.269
Aug 20, 2026	30.42	30.66	30.18	30.58	+0.06	885,074	733	0.221	0.269
Aug 19, 2026	30.23	30.71	30.17	30.52	+0.58	884,566	317	0.254	0.269
Aug 18, 2026	30.29	30.31	29.94	29.94	-0.22	981,614	491	0.222	0.270
Aug 17, 2026	30.31	30.35	30.01	30.16	-0.17	1,230,926	426	0.206	0.270
Aug 14, 2026	30.17	30.49	30.08	30.33	+0.09	901,489	388	0.229	0.270
Aug 13, 2026	29.93	30.31	29.93	30.24	+0.48	847,334	721	0.241	0.270
Aug 12, 2026	29.67	29.88	29.60	29.76	+0.03	841,637	274	0.301	0.270
Aug 11, 2026	29.05	29.85	28.83	29.73	+0.93	1,126,929	446	0.319	0.271
Aug 10, 2026	28.86	29.00	28.66	28.80	-0.18	877,218	250	0.263	0.269
Aug 7, 2026	29.00	29.38	28.92	28.98	+0.17	959,677	529	0.300	0.269
Aug 6, 2026	29.54	29.60	28.63	28.81	-0.53	1,035,041	213	0.272	0.269
Aug 5, 2026	29.58	30.14	29.27	29.34	-0.08	1,123,013	385	0.278	0.269
Aug 4, 2026	28.99	29.52	28.10	29.42	+0.77	1,749,919	827	0.311	0.270
Aug 3, 2026	28.31	28.83	28.31	28.65	+0.67	1,514,254	494	0.330	0.269
Jul 31, 2026	28.22	28.39	27.73	27.98	-0.24	1,070,731	162	0.337	0.268
Jul 30, 2026	28.26	28.37	27.71	28.22	+0.18	1,154,892	193	0.582	0.269
Jul 29, 2026	28.57	28.57	27.99	28.04	-0.55	1,253,105	168	0.364	0.269
Jul 28, 2026	28.47	28.72	28.38	28.59	+0.19	1,095,592	306	0.301	0.268

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.