MSTZ Stock Prices

Data as of Oct 28, 2026

Last

2.72

Change

-0.15

Open

2.95

Previous

2.87

High

2.99

Low

2.72

Bid

-

Ask

-

Volume

57,873,219

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.612

Hist Vol

1.750

Opt Volume

843

Open Int

43,692

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	2.95	2.99	2.72	2.72	-0.15	57,873,219	843	1.612	1.750
Oct 27, 2026	2.95	2.99	2.85	2.87	-0.06	42,798,493	549	1.449	1.751
Oct 26, 2026	2.88	3.04	2.76	2.93	+0.22	62,693,142	4,660	1.377	1.752
Oct 23, 2026	2.76	2.78	2.48	2.71	+0.00	85,491,775	551	1.328	1.750
Oct 22, 2026	2.75	2.80	2.60	2.71	+0.24	61,513,409	903	1.406	1.750
Oct 21, 2026	2.74	2.86	2.38	2.47	-0.43	75,741,922	5,491	1.263	1.752
Oct 20, 2026	3.34	3.34	2.72	2.90	-0.33	72,239,965	1,449	1.384	1.746
Oct 19, 2026	3.08	3.24	2.99	3.23	+0.04	51,224,699	4,454	1.285	1.743
Oct 16, 2026	2.85	3.29	2.83	3.19	+0.51	66,067,576	3,134	1.358	1.743
Oct 15, 2026	3.24	3.37	2.68	2.68	-0.33	91,301,207	7,555	1.411	1.736
Oct 14, 2026	2.79	3.07	2.70	3.01	+0.32	60,219,884	5,127	1.352	1.733
Oct 13, 2026	2.65	2.75	2.56	2.69	+0.01	52,602,586	384	1.272	1.732
Oct 12, 2026	2.65	2.75	2.49	2.68	+0.06	47,251,077	485	1.469	1.733
Oct 9, 2026	2.62	2.76	2.49	2.62	-0.11	73,705,169	1,380	1.555	1.736
Oct 8, 2026	2.78	2.88	2.66	2.73	+0.07	104,654,724	3,549	1.250	1.737
Oct 7, 2026	2.54	2.69	2.52	2.66	+0.31	64,446,491	2,595	1.310	1.736
Oct 6, 2026	2.31	2.39	2.23	2.35	+0.00	65,575,824	1,042	1.213	1.739
Oct 5, 2026	2.35	2.49	2.30	2.35	-0.14	43,400,993	957	1.395	1.740
Oct 2, 2026	2.31	2.62	2.18	2.49	+0.00	59,905,829	2,232	1.375	1.739
Oct 1, 2026	2.71	2.75	2.44	2.48	-0.27	55,721,941	1,249	1.381	1.740
Sep 30, 2026	2.45	2.78	2.38	2.74	+0.06	46,659,798	1,744	1.555	1.737
Sep 29, 2026	2.46	2.77	2.46	2.68	+0.08	59,462,065	1,207	1.257	1.741
Sep 28, 2026	2.59	2.67	2.46	2.60	+0.04	61,532,008	1,952	1.371	1.744
Sep 25, 2026	2.43	2.62	2.43	2.56	+0.09	42,411,448	3,668	1.260	1.745
Sep 24, 2026	2.48	2.57	2.36	2.47	+0.03	63,377,686	1,545	1.211	1.750
Sep 23, 2026	2.31	2.46	2.24	2.43	+0.13	62,648,259	1,552	1.450	1.750
Sep 22, 2026	2.31	2.31	2.20	2.31	+0.02	46,078,748	2,444	1.622	1.750
Sep 21, 2026	2.42	2.42	2.24	2.29	-0.52	71,041,737	8,963	1.495	1.751
Sep 18, 2026	3.93	3.93	2.81	2.82	-1.36	77,264,881	14,108	1.376	1.739
Sep 17, 2026	4.35	4.50	4.10	4.18	-0.44	27,892,664	1,973	1.497	1.697
Sep 16, 2026	4.37	4.81	4.34	4.62	+0.23	31,923,481	4,288	1.390	1.694
Sep 15, 2026	4.27	4.63	4.16	4.39	+0.41	32,998,462	3,800	1.426	1.694
Sep 14, 2026	4.38	4.38	3.93	3.98	-0.40	23,640,475	3,564	1.692	1.691
Sep 11, 2026	4.39	4.48	3.88	4.37	-0.16	39,291,668	2,256	1.370	1.689
Sep 10, 2026	4.53	4.64	4.32	4.53	+0.28	28,453,325	4,697	1.303	1.688
Sep 9, 2026	3.73	4.27	3.72	4.25	+0.22	22,447,013	2,029	1.411	1.687
Sep 8, 2026	3.97	4.10	3.89	4.03	+0.00	27,472,884	1,093	1.411	1.686
Sep 4, 2026	4.00	4.00	3.64	3.73	+0.10	39,455,410	7,083	1.403	1.684
Sep 3, 2026	5.12	5.17	3.61	3.63	-1.93	66,127,966	6,946	1.428	1.684
Sep 2, 2026	5.56	5.73	5.44	5.56	+0.16	19,425,227	936	1.238	1.629
Sep 1, 2026	5.19	5.52	5.05	5.40	+0.55	26,857,672	1,222	1.319	1.628
Aug 31, 2026	5.20	5.43	4.80	4.85	-0.45	21,350,359	1,355	1.322	1.628
Aug 28, 2026	4.85	5.37	4.72	5.30	+0.67	35,053,595	4,323	1.294	1.626
Aug 27, 2026	5.66	5.88	4.40	4.63	-1.38	56,592,542	4,528	1.453	1.620
Aug 26, 2026	6.00	6.22	5.79	6.01	+0.32	19,366,988	1,213	1.314	1.599
Aug 25, 2026	6.44	6.52	5.51	5.69	-0.40	25,231,200	1,431	1.498	1.599
Aug 24, 2026	6.19	6.46	5.54	6.09	-0.40	23,892,319	1,726	1.699	1.599
Aug 21, 2026	6.42	6.91	6.13	6.49	-0.91	28,574,385	5,420	1.600	1.603
Aug 20, 2026	7.20	8.05	7.16	7.40	-1.37	21,599,004	2,302	1.574	1.598
Aug 19, 2026	11.19	11.24	8.08	8.77	-2.92	24,646,292	2,768	1.515	1.589
Aug 18, 2026	11.01	11.73	10.61	11.69	+1.07	6,192,028	582	1.243	1.568
Aug 17, 2026	11.71	11.76	10.37	10.62	-1.15	9,351,277	935	1.362	1.565
Aug 14, 2026	11.34	12.08	11.27	11.77	+0.90	7,537,030	1,174	1.363	1.562
Aug 13, 2026	11.40	11.54	10.44	10.87	-0.54	7,916,033	1,095	1.353	1.562
Aug 12, 2026	10.85	11.46	10.71	11.41	+0.30	5,272,158	240	1.193	1.561
Aug 11, 2026	10.82	11.32	10.40	11.11	+0.29	6,417,135	269	1.399	1.562
Aug 10, 2026	10.38	11.06	10.14	10.82	+0.52	6,119,195	3,075	1.327	1.561
Aug 7, 2026	10.00	11.02	9.07	10.30	-0.68	12,781,013	5,116	1.544	1.564
Aug 6, 2026	11.16	11.31	10.68	10.98	+0.25	5,920,886	330	1.412	1.566
Aug 5, 2026	10.79	11.18	10.50	10.73	-0.09	8,645,430	392	1.334	1.569
Aug 4, 2026	11.78	11.88	10.76	10.82	-0.71	6,968,146	532	1.427	1.569
Aug 3, 2026	12.28	12.52	11.23	11.53	-0.40	8,296,335	3,069	1.679	1.572
Jul 31, 2026	11.60	12.84	11.51	11.93	+0.98	10,299,617	1,305	1.395	1.580
Jul 30, 2026	11.55	11.80	10.83	10.95	-1.12	7,387,747	595	1.698	1.578
Jul 29, 2026	11.40	12.07	10.49	12.07	+0.67	9,595,879	629	1.760	1.575
Jul 28, 2026	11.67	12.07	10.94	11.41	+0.51	7,295,812	553	1.641	1.575

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.