MSOS Stock Prices

Data as of Oct 28, 2026

Last

4.05

Change

+0.01

Open

4.04

Previous

4.04

High

4.09

Low

3.97

Bid

-

Ask

-

Volume

1,640,792

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.857

Hist Vol

0.933

Opt Volume

4,095

Open Int

681,179

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	4.04	4.09	3.97	4.05	+0.01	1,640,792	4,095	0.857	0.933
Oct 27, 2026	3.96	4.10	3.96	4.04	+0.07	4,049,978	12,760	0.712	0.934
Oct 26, 2026	3.91	4.05	3.88	3.97	+0.06	2,384,719	9,133	0.787	0.935
Oct 23, 2026	4.07	4.10	3.87	3.91	-0.17	4,870,603	18,081	0.800	0.935
Oct 22, 2026	4.15	4.27	4.02	4.08	-0.05	4,381,900	43,493	0.878	0.935
Oct 21, 2026	4.01	4.26	3.99	4.13	+0.14	5,989,889	14,028	0.730	0.936
Oct 20, 2026	3.85	4.06	3.82	3.99	+0.18	5,368,317	28,390	0.778	0.938
Oct 19, 2026	3.95	3.95	3.74	3.81	-0.08	4,325,930	22,251	0.777	0.937
Oct 16, 2026	4.12	4.12	3.85	3.89	-0.23	6,250,517	74,791	0.762	0.939
Oct 15, 2026	4.07	4.18	4.00	4.12	+0.04	3,157,904	16,730	0.743	0.940
Oct 14, 2026	4.16	4.24	4.01	4.08	-0.02	6,876,010	10,441	0.743	0.943
Oct 13, 2026	4.21	4.25	4.10	4.10	-0.10	3,884,246	14,561	0.752	0.944
Oct 12, 2026	4.31	4.34	4.19	4.20	-0.14	2,800,929	10,216	0.798	0.945
Oct 9, 2026	4.31	4.35	4.21	4.34	+0.07	2,797,262	16,207	0.721	0.948
Oct 8, 2026	4.46	4.47	4.19	4.27	-0.20	6,795,363	12,337	0.706	0.948
Oct 7, 2026	4.44	4.51	4.41	4.47	+0.02	2,740,026	34,566	0.712	0.947
Oct 6, 2026	4.41	4.53	4.39	4.45	+0.06	2,696,727	7,129	0.694	0.947
Oct 5, 2026	4.47	4.50	4.35	4.39	-0.08	4,512,546	14,555	0.702	0.948
Oct 2, 2026	4.65	4.68	4.35	4.47	+0.00	8,733,074	24,384	0.665	0.948
Oct 1, 2026	4.54	4.66	4.44	4.60	+0.08	3,054,781	22,611	0.764	0.947
Sep 30, 2026	4.75	4.77	4.40	4.52	-0.57	20,073,915	67,601	0.726	0.948
Sep 29, 2026	5.17	5.19	5.06	5.09	-0.07	2,708,196	11,398	0.718	0.946
Sep 28, 2026	5.12	5.23	5.02	5.16	+0.00	3,162,051	15,908	0.728	0.978
Sep 25, 2026	5.17	5.22	5.06	5.16	-0.02	3,797,520	16,078	0.685	0.979
Sep 24, 2026	5.34	5.37	5.13	5.18	-0.25	8,656,003	15,823	0.683	0.983
Sep 23, 2026	5.31	5.44	5.26	5.43	+0.10	5,725,496	30,633	0.680	0.983
Sep 22, 2026	4.99	5.34	4.94	5.33	+0.39	10,143,636	74,510	0.748	0.983
Sep 21, 2026	4.93	5.07	4.86	4.94	+0.04	3,816,611	21,135	0.670	0.980
Sep 18, 2026	4.96	4.98	4.75	4.90	-0.06	5,379,727	30,751	0.614	0.981
Sep 17, 2026	4.90	5.03	4.90	4.96	+0.04	2,517,798	26,028	0.676	0.981
Sep 16, 2026	4.95	4.99	4.84	4.92	-0.01	2,113,312	11,270	0.706	0.981
Sep 15, 2026	4.93	5.00	4.83	4.93	+0.01	3,216,062	23,007	0.692	0.984
Sep 14, 2026	4.75	5.06	4.68	4.92	+0.15	5,513,347	52,583	0.745	0.984
Sep 11, 2026	4.87	4.96	4.75	4.77	-0.06	4,597,820	16,400	0.629	0.984
Sep 10, 2026	5.00	5.08	4.82	4.83	-0.22	5,251,756	25,878	0.727	0.986
Sep 9, 2026	5.08	5.20	4.97	5.05	-0.06	3,649,400	14,487	0.726	0.988
Sep 8, 2026	5.07	5.24	4.96	5.11	+0.00	4,610,860	19,264	0.731	0.990
Sep 4, 2026	4.95	5.11	4.88	5.11	+0.16	4,138,534	16,586	0.618	0.988
Sep 3, 2026	4.95	5.04	4.90	4.95	-0.02	3,474,570	7,436	0.620	0.988
Sep 2, 2026	4.90	5.11	4.89	4.97	+0.04	4,675,056	20,359	0.662	0.994
Sep 1, 2026	4.94	5.06	4.86	4.93	-0.02	3,631,218	15,529	0.654	0.994
Aug 31, 2026	5.02	5.06	4.88	4.95	-0.04	3,915,212	60,240	0.652	0.996
Aug 28, 2026	4.81	5.08	4.75	4.99	+0.16	8,859,695	47,148	0.671	0.996
Aug 27, 2026	4.88	4.93	4.77	4.83	-0.02	3,469,681	12,324	0.638	0.995
Aug 26, 2026	4.89	5.07	4.85	4.85	-0.07	5,502,888	36,424	0.634	0.995
Aug 25, 2026	4.90	4.97	4.84	4.92	+0.03	3,895,003	24,280	0.656	0.996
Aug 24, 2026	4.91	4.98	4.79	4.89	-0.07	3,322,013	26,502	0.644	0.997
Aug 21, 2026	4.76	4.98	4.72	4.96	+0.22	6,342,001	36,504	0.583	0.997
Aug 20, 2026	4.75	4.77	4.65	4.74	-0.02	1,943,303	22,755	0.553	0.998
Aug 19, 2026	4.55	4.84	4.51	4.76	+0.24	6,826,855	86,412	0.666	1.002
Aug 18, 2026	4.54	4.65	4.43	4.52	-0.02	2,448,122	12,341	0.672	1.010
Aug 17, 2026	4.63	4.71	4.52	4.54	-0.09	2,739,702	10,694	0.691	1.015
Aug 14, 2026	4.63	4.67	4.47	4.63	-0.02	2,660,857	11,058	0.570	1.020
Aug 13, 2026	4.57	4.74	4.55	4.65	+0.09	4,077,758	10,801	0.653	1.021
Aug 12, 2026	4.63	4.66	4.55	4.56	-0.07	1,835,762	12,524	0.653	1.027
Aug 11, 2026	4.45	4.67	4.40	4.63	+0.23	5,487,012	22,132	0.626	1.027
Aug 10, 2026	4.36	4.51	4.30	4.40	+0.02	3,754,723	9,593	0.702	1.051
Aug 7, 2026	4.28	4.43	4.28	4.38	+0.03	3,267,047	6,076	0.610	1.054
Aug 6, 2026	4.07	4.39	4.05	4.35	+0.31	5,704,267	15,364	0.689	1.055
Aug 5, 2026	4.31	4.36	3.88	4.04	-0.31	9,263,053	19,325	0.701	1.056
Aug 4, 2026	4.24	4.43	4.20	4.35	+0.14	5,514,385	15,170	0.696	1.056
Aug 3, 2026	4.23	4.27	4.14	4.21	-0.02	1,888,318	11,280	0.644	1.058
Jul 31, 2026	4.20	4.32	4.16	4.23	+0.02	3,019,100	7,944	0.641	1.062
Jul 30, 2026	4.06	4.28	4.03	4.21	+0.20	5,338,913	16,878	0.646	1.063
Jul 29, 2026	4.10	4.17	3.98	4.01	-0.08	3,809,345	16,611	0.692	1.062
Jul 28, 2026	4.20	4.28	4.08	4.09	-0.15	4,844,803	8,603	0.703	1.064

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.