MSTY Stock Prices

Data as of Oct 28, 2026

Last

14.40

Change

+0.32

Open

13.93

Previous

14.08

High

14.43

Low

13.85

Bid

-

Ask

-

Volume

1,559,909

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.466

Hist Vol

1.796

Opt Volume

849

Open Int

16,432

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	13.93	14.43	13.85	14.40	+0.32	1,559,909	849	0.466	1.796
Oct 27, 2026	13.95	14.13	13.83	14.08	+0.15	1,252,397	202	0.489	1.796
Oct 26, 2026	14.10	14.36	13.68	13.93	-0.56	2,350,004	447	0.661	1.796
Oct 23, 2026	14.44	14.97	14.39	14.49	+0.01	1,720,226	332	0.559	1.796
Oct 22, 2026	14.43	14.76	14.30	14.48	-0.79	1,460,768	655	0.580	1.796
Oct 21, 2026	14.69	15.44	14.51	15.27	+0.87	1,730,699	1,687	0.383	1.796
Oct 20, 2026	13.62	14.72	13.58	14.40	+0.61	2,012,528	876	0.458	1.795
Oct 19, 2026	14.10	14.21	13.78	13.79	-0.05	1,775,365	1,149	0.664	1.795
Oct 16, 2026	14.72	14.81	13.58	13.84	-1.41	4,016,037	2,010	0.618	1.795
Oct 15, 2026	13.90	15.25	13.60	15.25	+0.54	2,561,499	1,577	0.616	1.794
Oct 14, 2026	15.30	15.51	14.54	14.71	-0.81	3,083,098	1,165	0.544	1.798
Oct 13, 2026	15.60	15.85	15.42	15.52	-0.02	1,592,837	459	0.485	1.797
Oct 12, 2026	15.64	16.03	15.40	15.54	-0.12	1,838,380	1,114	0.606	1.798
Oct 9, 2026	15.64	16.02	15.33	15.66	+0.28	2,138,837	1,259	0.505	1.798
Oct 8, 2026	15.23	15.59	14.99	15.38	-0.45	2,397,481	1,445	0.558	1.798
Oct 7, 2026	16.23	16.28	15.76	15.83	-0.94	3,784,405	3,314	0.542	1.798
Oct 6, 2026	16.90	17.10	16.68	16.77	+0.03	2,397,047	1,370	0.434	1.799
Oct 5, 2026	16.80	16.89	16.40	16.74	+0.38	2,366,186	1,395	0.417	1.799
Oct 2, 2026	16.85	17.18	16.00	16.36	+0.00	6,942,267	1,714	0.422	1.799
Oct 1, 2026	15.84	16.53	15.73	16.45	+0.40	2,229,821	722	0.535	1.796
Sep 30, 2026	16.74	16.95	15.95	16.05	-0.14	2,461,803	1,207	0.597	1.796
Sep 29, 2026	16.77	16.77	15.97	16.19	-0.18	1,970,530	647	0.480	1.796
Sep 28, 2026	16.47	16.78	16.20	16.37	-0.12	2,121,710	848	0.438	1.796
Sep 25, 2026	16.95	16.95	16.36	16.49	-0.35	2,562,145	783	0.538	1.796
Sep 24, 2026	16.84	17.14	16.55	16.84	-0.39	1,850,325	723	0.509	1.802
Sep 23, 2026	17.73	17.92	17.22	17.23	-0.47	3,129,874	8,645	0.261	1.802
Sep 22, 2026	17.73	18.10	17.70	17.70	-0.16	2,155,619	1,055	0.659	1.802
Sep 21, 2026	17.48	17.98	17.47	17.86	+1.38	3,616,261	3,270	0.476	1.802
Sep 18, 2026	15.04	16.51	15.02	16.48	+1.84	4,366,154	3,472	0.476	1.800
Sep 17, 2026	14.40	14.76	14.20	14.64	+0.40	1,801,068	1,553	0.524	1.796
Sep 16, 2026	14.64	14.65	13.95	14.24	-0.32	3,040,441	2,053	0.596	1.796
Sep 15, 2026	14.80	14.94	14.15	14.56	-0.67	3,901,910	863	0.595	1.796
Sep 14, 2026	14.74	15.29	14.74	15.23	+0.57	1,982,157	733	0.655	1.796
Sep 11, 2026	14.63	15.36	14.46	14.66	+0.25	2,422,030	1,854	0.578	1.795
Sep 10, 2026	14.34	14.71	14.19	14.41	-0.72	1,791,116	869	0.680	1.795
Sep 9, 2026	16.03	16.05	15.12	15.13	-0.36	2,497,627	5,802	0.451	1.794
Sep 8, 2026	15.62	15.76	15.38	15.49	+0.00	1,768,106	797	0.560	1.794
Sep 4, 2026	15.55	16.24	15.53	16.06	-0.23	1,616,472	672	0.507	1.791
Sep 3, 2026	14.72	16.31	14.69	16.29	+1.89	2,682,950	3,201	0.492	1.791
Sep 2, 2026	14.43	14.54	14.21	14.40	-0.18	1,610,999	1,130	0.451	1.787
Sep 1, 2026	14.90	15.07	14.44	14.58	-0.77	1,620,922	552	0.511	1.787
Aug 31, 2026	14.96	15.40	14.66	15.35	+0.55	1,725,820	608	0.625	1.789
Aug 28, 2026	15.50	15.69	14.73	14.80	-1.03	3,464,596	1,192	0.547	1.789
Aug 27, 2026	14.81	16.12	14.62	15.83	+1.04	2,563,802	1,724	0.519	1.790
Aug 26, 2026	14.82	14.99	14.57	14.79	-0.33	1,308,233	3,387	0.429	1.788
Aug 25, 2026	14.40	15.30	14.35	15.12	+0.39	1,666,120	986	0.483	1.788
Aug 24, 2026	14.65	15.26	14.43	14.73	+0.33	2,527,427	1,361	0.521	1.789
Aug 21, 2026	14.44	14.68	14.06	14.40	+0.73	2,865,499	2,906	0.570	1.789
Aug 20, 2026	13.77	13.84	13.27	13.67	+0.68	2,511,427	1,425	0.524	1.788
Aug 19, 2026	12.08	13.29	12.08	12.99	+1.07	4,253,600	2,079	0.481	1.788
Aug 18, 2026	12.21	12.40	11.89	11.92	-0.51	2,764,689	1,065	0.616	1.787
Aug 17, 2026	11.98	12.50	11.95	12.43	+0.50	1,715,180	616	0.509	1.787
Aug 14, 2026	12.10	12.13	11.77	11.93	-0.46	2,085,576	1,595	0.580	1.786
Aug 13, 2026	12.10	12.55	12.05	12.39	+0.12	1,359,647	647	0.565	1.786
Aug 12, 2026	12.50	12.60	12.25	12.27	-0.15	1,544,338	407	0.519	1.786
Aug 11, 2026	12.55	12.74	12.29	12.42	-0.13	1,170,087	1,189	0.445	1.786
Aug 10, 2026	12.77	12.89	12.41	12.55	-0.27	1,594,885	493	0.646	1.786
Aug 7, 2026	12.95	13.27	12.49	12.82	+0.29	1,578,527	730	0.529	1.786
Aug 6, 2026	12.48	12.67	12.38	12.53	-0.35	777,637	390	0.548	1.786
Aug 5, 2026	12.82	12.95	12.67	12.88	+0.05	1,166,918	374	0.483	1.786
Aug 4, 2026	12.43	12.84	12.39	12.83	+0.32	1,128,058	832	0.445	1.787
Aug 3, 2026	12.24	12.64	12.11	12.51	+0.14	953,825	464	0.637	1.787
Jul 31, 2026	12.55	12.60	11.86	12.37	-0.33	1,748,685	536	0.706	1.789
Jul 30, 2026	12.49	12.75	12.40	12.70	+0.20	879,111	758	0.466	1.790
Jul 29, 2026	12.79	13.14	12.49	12.50	-0.29	959,080	381	0.580	1.790
Jul 28, 2026	12.66	12.98	12.45	12.79	-0.23	642,540	445	0.673	1.790

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.