MSTX Stock Prices

Data as of Oct 30, 2026

Last

12.37

Change

-2.33

Open

12.58

Previous

14.70

High

13.21

Low

11.10

Bid

-

Ask

-

Volume

9,342,898

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.578

Hist Vol

2.796

Opt Volume

8,900

Open Int

77,501

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 30, 2026	12.58	13.21	11.10	12.37	-2.33	9,342,898	8,900	1.578	2.796
Oct 29, 2026	14.69	15.37	14.13	14.70	-0.77	5,733,845	2,436	1.447	2.796
Oct 28, 2026	14.33	15.51	14.13	15.47	+0.77	5,667,510	3,379	1.654	2.796
Oct 27, 2026	14.43	14.83	14.17	14.70	+0.28	3,534,665	3,599	1.525	2.797
Oct 26, 2026	14.73	15.44	13.85	14.42	-1.33	5,429,713	5,380	1.466	2.797
Oct 23, 2026	15.40	17.07	15.35	15.75	+0.03	4,623,319	7,550	1.471	2.796
Oct 22, 2026	15.57	16.54	15.18	15.72	-1.72	5,711,724	4,339	1.403	2.796
Oct 21, 2026	15.98	17.96	15.44	17.44	+2.26	8,018,636	8,161	1.436	2.798
Oct 20, 2026	13.38	16.03	13.36	15.18	+1.36	6,288,732	5,507	1.400	2.795
Oct 19, 2026	14.50	14.86	13.82	13.82	-0.21	4,385,872	4,114	1.527	2.794
Oct 16, 2026	16.14	16.32	13.41	14.03	-3.33	8,785,551	7,955	1.277	2.794
Oct 15, 2026	14.41	17.37	13.81	17.36	+1.72	7,621,486	7,379	1.260	2.787
Oct 14, 2026	17.16	17.70	15.30	15.64	-2.09	5,863,443	7,711	1.364	2.789
Oct 13, 2026	18.00	18.67	17.45	17.73	-0.17	3,770,603	3,915	1.282	2.788
Oct 12, 2026	18.08	19.22	17.43	17.90	-0.36	4,999,071	4,145	1.290	2.789
Oct 9, 2026	18.30	19.14	17.39	18.26	+0.63	6,199,707	7,600	1.165	2.791
Oct 8, 2026	17.34	18.14	16.67	17.63	-0.46	8,922,610	7,962	1.199	2.792
Oct 7, 2026	19.22	19.41	17.91	18.09	-2.88	8,470,875	8,579	1.188	2.792
Oct 6, 2026	21.25	22.02	20.61	20.97	+0.04	4,824,402	7,207	1.215	2.794
Oct 5, 2026	20.96	21.37	19.88	20.93	+1.11	6,637,703	6,465	1.293	2.794
Oct 2, 2026	21.36	22.39	18.83	19.82	+0.00	9,062,884	15,789	1.081	2.794
Oct 1, 2026	18.31	20.26	18.16	20.00	+1.72	6,856,759	5,547	1.321	2.791
Sep 30, 2026	20.08	20.78	18.00	18.28	-0.37	8,296,880	4,571	1.312	2.791
Sep 29, 2026	20.34	20.39	18.10	18.65	-0.64	6,121,163	3,850	1.273	2.791
Sep 28, 2026	19.46	20.40	18.79	19.29	-0.38	6,354,222	6,046	1.481	2.793
Sep 25, 2026	20.62	20.65	19.21	19.67	-0.79	5,466,403	8,907	1.277	2.793
Sep 24, 2026	20.30	21.32	19.61	20.46	-0.18	8,051,879	13,238	1.310	2.797
Sep 23, 2026	21.91	22.54	20.51	20.64	-1.36	7,592,217	9,418	1.410	2.797
Sep 22, 2026	22.05	22.99	21.96	22.00	-0.30	5,467,500	6,328	1.456	2.797
Sep 21, 2026	21.34	22.53	21.33	22.30	+3.57	10,719,048	12,429	1.576	2.797
Sep 18, 2026	14.96	18.77	14.96	18.73	+4.59	11,234,046	23,525	1.354	2.792
Sep 17, 2026	13.69	14.39	13.25	14.14	+1.19	7,550,776	8,418	1.263	2.780
Sep 16, 2026	13.68	13.80	12.33	12.95	-0.69	8,938,760	8,618	1.229	2.779
Sep 15, 2026	14.15	14.55	12.73	13.64	-1.65	10,011,724	8,225	1.363	2.778
Sep 14, 2026	14.02	15.41	13.98	15.29	+1.29	8,985,211	8,734	1.536	2.776
Sep 11, 2026	13.97	15.49	13.69	14.00	+0.45	8,901,986	13,248	1.354	2.775
Sep 10, 2026	13.52	14.26	13.20	13.55	-0.91	6,250,501	4,959	1.441	2.775
Sep 9, 2026	16.50	16.55	14.45	14.46	-0.89	8,589,559	7,144	1.665	2.774
Sep 8, 2026	15.61	15.99	15.08	15.35	+0.00	6,682,477	13,214	1.464	2.773
Sep 4, 2026	15.52	17.21	15.46	16.79	-0.54	8,125,760	10,539	1.445	2.768
Sep 3, 2026	13.85	17.37	13.76	17.33	+4.49	12,599,054	18,831	1.554	2.768
Sep 2, 2026	12.88	13.15	12.47	12.84	-0.37	6,387,514	6,875	1.320	2.752
Sep 1, 2026	13.96	14.36	12.92	13.21	-1.86	8,736,883	8,728	1.367	2.752
Aug 31, 2026	14.10	15.14	13.50	15.07	+1.20	6,307,407	9,525	1.469	2.755
Aug 28, 2026	15.45	15.90	13.61	13.87	-2.37	11,126,858	13,584	1.347	2.753
Aug 27, 2026	13.98	16.77	13.49	16.24	+3.03	11,493,310	18,276	1.431	2.749
Aug 26, 2026	13.23	13.74	12.72	13.21	-0.83	6,494,830	4,923	1.402	2.741
Aug 25, 2026	12.39	14.44	12.25	14.04	+0.89	10,230,166	7,137	1.515	2.741
Aug 24, 2026	12.99	14.25	12.48	13.15	+0.70	12,502,302	13,628	1.746	2.742
Aug 21, 2026	12.56	12.98	11.79	12.45	+1.33	16,575,502	10,911	1.588	2.744
Aug 20, 2026	11.28	11.36	10.38	11.12	+1.49	16,689,544	13,764	1.559	2.741
Aug 19, 2026	8.01	10.06	7.99	9.63	+1.82	14,190,856	16,166	1.347	2.738
Aug 18, 2026	8.27	8.59	7.73	7.81	-0.78	6,629,416	8,808	1.324	2.734
Aug 17, 2026	7.87	8.75	7.83	8.59	+0.77	6,429,177	6,756	1.432	2.733
Aug 14, 2026	8.16	8.19	7.61	7.82	-0.75	9,837,978	6,121	1.295	2.731
Aug 13, 2026	8.15	8.87	8.07	8.57	+0.38	9,768,866	4,894	1.103	2.731
Aug 12, 2026	8.59	8.71	8.14	8.19	-0.22	5,253,265	2,387	1.245	2.731
Aug 11, 2026	8.64	8.97	8.25	8.41	-0.22	5,829,571	2,493	1.285	2.731
Aug 10, 2026	9.05	9.27	8.45	8.63	-0.50	7,047,386	3,475	1.458	2.731
Aug 7, 2026	9.38	10.11	8.57	9.13	+0.54	12,167,831	8,015	1.370	2.730
Aug 6, 2026	8.46	8.86	8.34	8.59	-0.27	3,454,669	1,366	1.416	2.731
Aug 5, 2026	8.78	9.01	8.48	8.86	+0.10	5,121,430	1,302	1.416	2.732
Aug 4, 2026	8.11	8.81	8.02	8.76	+0.50	4,094,011	2,543	1.190	2.733
Aug 3, 2026	7.77	8.48	7.61	8.26	+0.22	4,296,769	4,590	1.558	2.734
Jul 31, 2026	8.33	8.36	7.29	8.04	-0.75	9,437,021	6,815	1.504	2.741
Jul 30, 2026	8.38	8.90	8.26	8.79	+0.71	5,622,768	1,939	1.553	2.740

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.