MSTU Stock Prices

Data as of Nov 9, 2026

Last

24.50

Change

-1.31

Open

24.10

Previous

25.81

High

26.00

Low

23.25

Bid

-

Ask

-

Volume

3,331,927

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

173.3%

Hist Vol

372.1%

Opt Volume

4,026

Open Int

29,506

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 9, 2026	24.10	26.00	23.25	24.50	-1.31	3,331,927	4,026	1.733	3.721
Nov 6, 2026	25.40	26.52	24.49	25.81	-0.37	3,274,006	3,788	1.418	3.721
Nov 5, 2026	30.63	31.34	23.63	26.18	-5.85	5,782,205	3,235	1.680	3.724
Nov 4, 2026	29.22	33.57	29.19	32.03	+3.00	4,032,984	3,247	1.459	3.718
Nov 3, 2026	27.44	30.24	27.25	29.03	+2.02	2,018,872	1,652	1.624	3.720
Nov 2, 2026	27.69	29.78	26.50	27.01	+0.05	2,721,616	2,933	1.982	3.720
Oct 30, 2026	27.50	28.80	24.23	26.96	-5.05	6,401,488	5,382	1.619	3.722
Oct 29, 2026	32.18	33.55	30.83	32.01	-1.65	2,594,060	1,514	1.575	3.721
Oct 28, 2026	31.28	33.80	30.79	33.66	+1.65	3,372,169	2,737	1.064	3.721
Oct 27, 2026	31.52	32.34	30.87	32.01	+0.64	2,161,967	1,714	1.465	3.722
Oct 26, 2026	32.25	33.65	30.20	31.37	-2.91	3,124,515	2,940	1.751	3.722
Oct 23, 2026	33.73	37.20	33.50	34.28	-0.01	3,110,140	2,668	1.401	3.721
Oct 22, 2026	33.76	36.05	33.06	34.29	-3.79	3,687,078	1,591	1.403	3.721
Oct 21, 2026	34.81	39.09	33.70	38.08	+5.00	3,748,923	2,276	1.461	3.722
Oct 20, 2026	29.28	34.91	29.08	33.08	+2.98	3,774,924	2,322	1.275	3.720
Oct 19, 2026	31.62	32.40	30.10	30.10	-0.46	2,828,563	1,559	1.469	3.719
Oct 16, 2026	35.10	35.56	29.20	30.56	-7.20	4,509,351	2,633	1.434	3.719
Oct 15, 2026	31.44	37.88	30.08	37.76	+3.65	4,917,920	5,681	1.375	3.714
Oct 14, 2026	37.42	38.50	33.30	34.11	-4.43	3,068,275	3,018	1.392	3.720
Oct 13, 2026	39.27	40.64	37.99	38.54	-0.22	1,784,021	1,883	1.322	3.719
Oct 12, 2026	39.51	41.88	37.90	38.76	-0.94	1,876,879	2,493	1.368	3.719
Oct 9, 2026	39.76	41.67	37.88	39.70	+1.37	2,987,401	2,807	1.168	3.721
Oct 8, 2026	37.74	39.49	36.27	38.33	-1.12	4,552,507	2,299	1.240	3.722
Oct 7, 2026	41.71	42.29	38.92	39.45	-6.25	4,558,468	4,708	1.234	3.721
Oct 6, 2026	46.59	47.91	44.85	45.70	+0.23	3,190,758	1,694	1.249	3.723
Oct 5, 2026	45.70	46.51	43.24	45.47	+2.31	3,716,680	2,832	1.293	3.723
Oct 2, 2026	46.45	48.69	40.95	43.16	+0.00	7,076,920	6,524	1.150	3.723
Oct 1, 2026	40.04	44.07	39.51	43.47	+3.71	8,636,713	2,380	1.190	3.717
Sep 30, 2026	43.76	45.15	39.18	39.76	-0.81	5,361,011	2,002	1.279	3.716
Sep 29, 2026	44.15	44.27	39.34	40.57	-1.28	5,197,143	2,767	1.343	3.723
Sep 28, 2026	42.24	44.36	40.81	41.85	-0.99	4,526,867	3,193	1.541	3.724
Sep 25, 2026	45.00	45.10	41.75	42.84	-1.65	4,215,144	2,579	1.271	3.724
Sep 24, 2026	44.02	46.39	42.62	44.49	-0.52	4,743,270	2,048	1.399	3.727
Sep 23, 2026	47.77	48.97	44.59	45.01	-2.71	6,466,384	2,775	1.414	3.727
Sep 22, 2026	47.87	50.00	47.72	47.72	-0.84	10,061,211	2,446	1.561	3.727
Sep 21, 2026	46.51	49.03	46.40	48.56	+7.91	13,679,354	23,208	1.652	3.728
Sep 18, 2026	32.61	40.80	32.61	40.65	+9.95	8,225,827	10,789	1.275	3.724
Sep 17, 2026	29.75	31.25	28.75	30.70	+2.67	4,194,492	2,888	1.449	3.715
Sep 16, 2026	29.89	29.97	26.80	28.03	-1.60	4,159,838	1,806	1.292	3.714
Sep 15, 2026	30.61	31.58	27.67	29.63	-3.63	5,532,248	2,688	1.431	3.714
Sep 14, 2026	30.41	33.47	30.29	33.26	+2.86	3,375,321	2,478	1.571	3.712
Sep 11, 2026	30.46	33.62	29.70	30.40	+1.04	5,048,933	5,266	1.388	3.711
Sep 10, 2026	29.41	30.95	28.66	29.36	-2.14	4,007,996	2,044	1.428	3.711
Sep 9, 2026	35.79	35.96	31.50	31.50	-1.81	4,686,847	4,253	1.443	3.710
Sep 8, 2026	33.90	34.70	32.70	33.31	+0.00	3,888,157	1,570	1.587	3.710
Sep 4, 2026	33.60	37.40	33.60	36.46	-1.19	5,427,650	3,930	1.422	3.703
Sep 3, 2026	30.21	37.74	29.87	37.65	+9.75	8,183,685	27,249	1.201	3.703
Sep 2, 2026	28.09	28.60	27.08	27.90	-0.78	3,760,899	2,011	1.290	3.692
Sep 1, 2026	30.30	31.17	28.08	28.68	-3.95	4,833,019	1,238	1.220	3.691
Aug 31, 2026	30.46	32.90	29.33	32.63	+2.58	3,862,704	2,768	1.397	3.696
Aug 28, 2026	33.50	34.50	29.59	30.05	-5.29	7,024,458	3,104	1.362	3.696
Aug 27, 2026	30.31	36.41	29.30	35.34	+6.63	8,379,947	3,102	1.459	3.692
Aug 26, 2026	28.79	29.84	27.59	28.71	-1.79	8,766,021	453	1.342	3.687
Aug 25, 2026	26.98	31.33	26.55	30.50	+1.64	6,577,152	612	1.461	3.686
Aug 24, 2026	28.46	31.22	27.34	28.86	+26.13	10,234,547	0	0.000	3.687
Aug 21, 2026	2.77	2.85	2.58	2.73	+0.30	203,560,558	57,731	1.726	2.808
Aug 20, 2026	2.47	2.49	2.27	2.43	+0.33	242,758,107	51,990	1.647	2.805
Aug 19, 2026	1.76	2.21	1.75	2.11	+0.41	235,738,654	60,440	1.471	2.802
Aug 18, 2026	1.81	1.88	1.69	1.70	-0.18	133,181,794	14,035	1.438	2.798
Aug 17, 2026	1.73	1.92	1.72	1.88	+0.16	118,581,277	18,457	1.462	2.796
Aug 14, 2026	1.79	1.80	1.68	1.72	-0.16	91,536,005	14,940	1.310	2.794
Aug 13, 2026	1.79	1.94	1.76	1.88	+0.07	128,469,915	14,935	1.357	2.795
Aug 12, 2026	1.88	1.91	1.78	1.81	-0.04	93,302,577	9,656	1.306	2.794
Aug 11, 2026	1.90	1.97	1.80	1.85	-0.04	108,723,517	12,519	1.401	2.794
Aug 10, 2026	1.98	2.03	1.84	1.89	-0.11	151,204,709	17,873	1.522	2.794

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.