MTUM Stock Prices

Data as of Oct 28, 2026

Last

303.50

Change

+3.97

Open

301.88

Previous

299.53

High

304.48

Low

299.75

Bid

-

Ask

-

Volume

570,046

Trades

-

Dividend

0.24

Yield

1.10%

Ex-Div

Mar 24, 2017

Impl Vol

0.269

Hist Vol

0.268

Opt Volume

967

Open Int

44,488

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	301.88	304.48	299.75	303.50	+3.97	570,046	967	0.269	0.268
Oct 27, 2026	296.65	300.36	296.35	299.53	+4.97	818,208	2,072	0.291	0.268
Oct 26, 2026	291.49	296.57	290.95	294.56	+5.11	786,668	646	0.349	0.268
Oct 23, 2026	287.78	292.07	286.47	289.45	+0.88	686,271	2,936	0.288	0.267
Oct 22, 2026	293.26	294.31	287.30	288.57	-10.99	1,087,653	2,924	0.305	0.267
Oct 21, 2026	299.33	300.62	296.71	299.56	+3.72	1,565,067	95	0.279	0.265
Oct 20, 2026	293.43	298.00	291.80	295.84	+0.13	741,487	329	0.267	0.265
Oct 19, 2026	298.69	299.53	295.42	295.71	+2.54	935,667	450	0.317	0.265
Oct 16, 2026	300.07	300.10	292.78	293.17	-8.37	1,097,503	1,406	0.288	0.265
Oct 15, 2026	298.17	301.79	294.48	301.54	-3.33	1,574,121	6,608	0.270	0.263
Oct 14, 2026	308.92	310.05	304.07	304.88	-8.24	1,038,195	9,492	0.286	0.263
Oct 13, 2026	310.83	313.30	308.94	313.11	-1.98	878,640	9,949	0.271	0.262
Oct 12, 2026	318.49	318.96	314.38	315.09	-4.91	644,053	4,657	0.261	0.262
Oct 9, 2026	320.36	321.03	317.90	320.00	+2.68	721,401	11,299	0.278	0.263
Oct 8, 2026	320.01	322.05	315.68	317.32	-5.10	1,039,073	1,495	0.262	0.263
Oct 7, 2026	320.58	323.17	320.05	322.42	-2.03	847,049	19,135	0.265	0.262
Oct 6, 2026	324.69	325.96	324.03	324.45	+1.31	722,626	964	0.263	0.262
Oct 5, 2026	322.24	323.82	320.73	323.14	+0.26	853,044	4,354	0.279	0.262
Oct 2, 2026	322.80	324.17	321.29	322.88	+0.00	1,184,331	10,001	0.259	0.262
Oct 1, 2026	317.04	321.09	314.91	320.88	+3.54	1,268,866	483	0.265	0.262
Sep 30, 2026	318.32	319.07	316.93	317.34	+0.41	1,097,181	426	0.259	0.262
Sep 29, 2026	317.87	317.87	315.28	316.93	+1.34	1,068,512	395	0.298	0.262
Sep 28, 2026	316.51	317.12	311.96	315.59	-2.91	1,082,645	389	0.287	0.262
Sep 25, 2026	318.88	319.66	316.66	318.50	+1.05	1,056,140	329	0.281	0.262
Sep 24, 2026	314.46	318.28	313.49	317.45	+0.50	1,092,264	289	0.278	0.262
Sep 23, 2026	318.35	318.85	314.97	316.95	-0.95	2,521,828	573	0.283	0.262
Sep 22, 2026	314.13	318.57	313.48	317.90	+1.65	15,570,880	12,700	0.256	0.262
Sep 21, 2026	313.87	316.94	312.71	316.25	+6.63	689,330	1,957	0.263	0.262
Sep 18, 2026	307.53	309.63	306.06	309.62	+3.50	679,970	1,004	0.207	0.262
Sep 17, 2026	304.98	306.78	304.37	306.12	+6.29	552,266	746	0.259	0.261
Sep 16, 2026	301.73	303.53	297.37	299.83	+0.32	619,607	1,932	0.263	0.261
Sep 15, 2026	300.64	301.05	298.38	299.51	-0.19	511,002	540	0.260	0.261
Sep 14, 2026	298.60	301.76	297.71	299.70	-7.10	972,477	2,617	0.265	0.261
Sep 11, 2026	306.18	307.84	305.66	306.80	+3.65	434,658	4,151	0.219	0.260
Sep 10, 2026	305.16	306.87	303.13	303.15	-6.14	830,584	1,760	0.267	0.259
Sep 9, 2026	308.06	311.02	308.06	309.29	+0.60	415,691	1,275	0.279	0.259
Sep 8, 2026	307.15	310.60	305.88	308.69	+0.00	794,179	3,229	0.289	0.260
Sep 4, 2026	300.06	304.89	300.00	304.86	+5.44	802,845	383	0.232	0.259
Sep 3, 2026	296.64	299.52	293.33	299.42	+2.38	824,165	2,710	0.253	0.259
Sep 2, 2026	295.90	297.24	293.82	297.04	+0.52	1,260,117	1,647	0.286	0.259
Sep 1, 2026	297.31	298.39	294.75	296.52	-3.84	701,405	2,487	0.280	0.259
Aug 31, 2026	299.55	300.97	297.97	300.36	+0.65	594,588	1,236	0.287	0.259
Aug 28, 2026	303.41	304.21	299.07	299.71	-4.52	679,468	1,168	0.242	0.259
Aug 27, 2026	306.52	306.52	301.30	304.23	+0.23	1,182,337	13,151	0.274	0.259
Aug 26, 2026	301.11	304.46	301.08	304.00	+1.60	725,047	3,439	0.275	0.259
Aug 25, 2026	304.06	304.86	300.56	302.40	+1.81	748,926	769	0.320	0.259
Aug 24, 2026	301.54	301.77	297.21	300.59	-4.58	1,035,406	10,160	0.296	0.259
Aug 21, 2026	307.56	308.33	303.14	305.17	+0.06	835,242	5,192	0.282	0.258
Aug 20, 2026	303.92	307.03	303.17	305.11	-0.77	1,108,606	13,467	0.294	0.258
Aug 19, 2026	313.59	313.59	304.81	305.88	-5.93	1,726,309	1,491	0.280	0.258
Aug 18, 2026	314.75	316.60	309.62	311.81	-10.26	1,364,450	19,049	0.290	0.258
Aug 17, 2026	320.20	324.04	319.40	322.07	+4.86	1,221,013	17,606	0.333	0.256
Aug 14, 2026	316.37	319.46	314.93	317.21	+1.18	1,298,420	1,940	0.235	0.255
Aug 13, 2026	314.20	319.69	314.01	316.03	+1.30	950,189	960	0.316	0.255
Aug 12, 2026	315.16	317.03	313.45	314.73	+6.39	1,040,689	4,081	0.333	0.255
Aug 11, 2026	309.34	309.98	307.25	308.34	+1.02	745,978	1,252	0.311	0.255
Aug 10, 2026	309.78	311.28	307.21	307.32	-2.00	1,056,690	7,476	0.379	0.255
Aug 7, 2026	312.10	312.10	304.89	309.32	+1.15	942,703	1,176	0.318	0.255
Aug 6, 2026	306.29	312.65	303.92	308.17	-1.81	1,521,728	7,730	0.329	0.256
Aug 5, 2026	312.36	316.75	309.75	309.98	-3.37	1,932,705	14,255	0.310	0.256
Aug 4, 2026	309.53	315.36	308.11	313.35	+11.57	2,180,516	29,889	0.399	0.256
Aug 3, 2026	295.62	302.42	292.71	301.78	+2.19	1,880,470	9,576	0.357	0.253
Jul 31, 2026	307.93	309.39	297.53	299.59	+0.82	2,341,037	23,098	0.366	0.254
Jul 30, 2026	293.68	300.03	292.65	298.77	+15.66	2,434,512	6,141	0.374	0.254
Jul 29, 2026	292.54	294.62	282.65	283.11	-9.21	2,641,164	21,096	0.351	0.248
Jul 28, 2026	294.65	295.06	287.30	292.32	-10.01	3,133,261	37,027	0.384	0.245

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 24, 2017	Mar 30, 2017	0.24	0.94	1.10%
Sep 26, 2016	Sep 30, 2016	0.29	1.17	0.00%
Jun 21, 2016	Jun 27, 2016	0.21	0.85	0.00%
Mar 23, 2016	Mar 30, 2016	0.19	0.76	0.00%
Dec 24, 2015	Dec 31, 2015	0.20	0.81	0.00%
Sep 25, 2015	Oct 1, 2015	0.18	0.71	0.00%
Jun 24, 2015	Jun 30, 2015	0.23	0.91	0.00%
Mar 25, 2015	Mar 31, 2015	0.21	0.85	1.02%
Dec 24, 2014	Dec 31, 2014	0.24	0.95	1.02%
Sep 24, 2014	Sep 30, 2014	0.17	0.70	1.05%
Jun 25, 2014	Jul 1, 2014	0.20	0.79	1.44%
Mar 25, 2014	Mar 31, 2014	0.10	0.40	0.00%

Split History

Split Date	Factor	Announced
No splits on record.