MUU Stock Prices

Data as of Nov 9, 2026

Last

15.50

Change

+1.72

Open

14.29

Previous

13.78

High

15.94

Low

13.75

Bid

-

Ask

-

Volume

30,891,389

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

167.0%

Hist Vol

358.8%

Opt Volume

26,200

Open Int

182,481

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	14.29	15.94	13.75	15.50	+1.72	30,891,389	26,200	1.670	3.588
Nov 6, 2026	14.47	15.09	13.23	13.78	+1.16	41,510,268	32,778	1.686	3.586
Nov 5, 2026	17.17	17.58	12.31	12.62	-6.61	83,979,149	55,755	1.805	3.585
Nov 4, 2026	20.66	22.27	19.00	19.23	-3.13	36,958,865	27,577	1.230	3.564
Nov 3, 2026	22.55	23.21	21.88	22.36	+1.08	16,225,650	19,628	1.276	3.564
Nov 2, 2026	24.39	24.44	21.06	21.28	-2.80	21,151,747	27,168	1.566	3.565
Oct 30, 2026	24.04	25.35	22.76	24.08	-2.90	23,693,702	41,604	1.175	3.563
Oct 29, 2026	29.04	29.20	26.55	26.98	-3.00	15,682,245	17,739	1.067	3.562
Oct 28, 2026	28.74	30.35	28.62	29.98	+3.11	25,097,638	35,270	1.064	3.561
Oct 27, 2026	26.43	27.24	25.83	26.87	+1.44	16,793,698	21,202	1.059	3.559
Oct 26, 2026	24.69	26.10	24.30	25.43	+1.42	18,188,168	21,723	1.273	3.558
Oct 23, 2026	23.22	24.79	22.99	24.01	+1.10	21,313,737	21,455	1.135	3.560
Oct 22, 2026	24.31	25.89	22.50	22.91	-3.32	37,887,783	26,512	1.197	3.560
Oct 21, 2026	26.82	27.07	24.88	26.23	+0.98	20,333,070	16,521	1.082	3.558
Oct 20, 2026	24.53	26.55	24.43	25.25	-0.55	19,507,336	12,253	1.049	3.558
Oct 19, 2026	26.24	26.98	25.53	25.80	+1.46	20,285,840	24,032	1.056	3.558
Oct 16, 2026	25.92	26.04	24.13	24.34	-3.16	23,955,452	27,970	1.055	3.558
Oct 15, 2026	24.00	27.50	23.24	27.50	+1.01	36,887,618	38,396	1.043	3.558
Oct 14, 2026	27.72	28.64	26.48	26.49	-2.40	26,748,261	23,671	1.017	3.565
Oct 13, 2026	27.67	28.90	27.37	28.89	-2.23	29,718,633	36,491	0.925	3.564
Oct 12, 2026	32.00	32.05	30.46	31.12	-2.61	19,224,284	29,338	0.966	3.565
Oct 9, 2026	35.43	35.43	33.00	33.73	-0.53	16,748,511	30,173	0.837	3.567
Oct 8, 2026	37.19	37.91	34.02	34.26	-3.62	27,901,384	33,855	0.960	3.567
Oct 7, 2026	33.25	38.02	32.83	37.88	+2.74	37,485,140	42,656	0.918	3.567
Oct 6, 2026	36.42	37.11	35.13	35.14	-1.23	21,535,365	36,267	0.848	3.567
Oct 5, 2026	36.77	37.14	35.82	36.37	-0.73	18,525,173	23,820	0.899	3.567
Oct 2, 2026	39.47	39.54	36.95	37.10	+0.00	31,605,356	47,296	0.918	3.567
Oct 1, 2026	35.81	38.86	33.73	38.80	+1.98	58,251,384	109,881	1.032	3.560
Sep 30, 2026	37.46	37.87	36.46	36.82	+0.19	25,723,169	52,777	1.327	3.564
Sep 29, 2026	37.43	37.83	36.14	36.63	+0.72	19,492,312	33,000	1.322	3.564
Sep 28, 2026	37.46	38.00	34.35	35.91	-1.94	19,247,042	22,474	1.708	3.565
Sep 25, 2026	38.84	39.72	37.23	37.85	+0.14	16,924,188	26,021	1.460	3.565
Sep 24, 2026	35.67	37.81	35.25	37.71	+0.52	19,388,781	22,969	1.435	3.565
Sep 23, 2026	39.19	39.56	36.64	37.19	-1.73	20,070,162	17,857	1.477	3.566
Sep 22, 2026	34.63	38.99	34.46	38.92	+3.36	28,922,577	37,795	1.506	3.566
Sep 21, 2026	35.65	36.97	34.72	35.56	+1.84	26,250,829	36,167	1.235	3.564
Sep 18, 2026	31.71	33.75	31.33	33.72	+2.44	19,976,958	33,617	0.936	3.565
Sep 17, 2026	29.99	31.85	29.90	31.28	+3.01	19,363,212	25,504	1.099	3.566
Sep 16, 2026	28.71	29.13	27.71	28.27	-0.03	17,495,876	12,095	1.120	3.564
Sep 15, 2026	28.91	29.37	27.87	28.30	+0.16	12,010,258	10,786	1.151	3.564
Sep 14, 2026	26.94	28.65	26.77	28.14	-3.31	23,041,445	26,101	1.159	3.564
Sep 11, 2026	32.60	32.60	30.96	31.45	-0.33	15,830,422	22,204	0.951	3.564
Sep 10, 2026	32.97	33.09	31.37	31.78	-3.27	20,247,248	19,457	1.162	3.567
Sep 9, 2026	33.16	36.00	32.73	35.05	+1.83	23,829,504	17,567	1.196	3.566
Sep 8, 2026	35.71	36.01	33.08	33.22	+0.00	27,079,485	24,559	1.227	3.566
Sep 4, 2026	31.50	34.42	31.31	34.25	+3.56	32,810,864	46,266	1.098	3.560
Sep 3, 2026	30.61	30.79	28.19	30.69	+0.22	25,258,227	17,920	1.013	3.560
Sep 2, 2026	28.98	30.68	28.79	30.47	+1.31	22,383,229	14,498	1.073	3.560
Sep 1, 2026	29.63	31.47	28.47	29.16	-1.46	23,325,941	17,588	1.085	3.559
Aug 31, 2026	29.07	30.87	29.03	30.62	+1.44	19,622,391	17,922	1.129	3.566
Aug 28, 2026	28.31	30.08	27.74	29.18	-0.06	22,214,577	20,391	1.024	3.566
Aug 27, 2026	31.44	31.52	27.65	29.24	-0.25	28,165,211	26,389	1.125	3.567
Aug 26, 2026	28.85	30.06	28.72	29.49	+0.23	13,605,258	11,970	1.285	3.567
Aug 25, 2026	29.00	30.13	28.27	29.26	+1.35	13,819,531	14,261	1.274	3.567
Aug 24, 2026	29.55	29.62	26.45	27.91	-3.66	22,393,212	19,931	1.343	3.567
Aug 21, 2026	33.14	33.15	31.06	31.57	-0.53	16,545,193	19,961	1.218	3.565
Aug 20, 2026	29.70	32.33	29.28	32.10	+2.28	28,107,062	16,679	1.239	3.565
Aug 19, 2026	31.21	31.27	28.42	29.82	-0.30	26,971,335	14,608	1.256	3.565
Aug 18, 2026	31.18	32.69	29.10	30.12	-4.89	31,356,513	19,738	1.321	3.565
Aug 17, 2026	34.24	36.60	33.93	35.01	+2.62	39,396,935	36,321	1.387	3.562
Aug 14, 2026	32.80	33.16	31.33	32.39	+1.39	30,767,029	25,414	1.188	3.562
Aug 13, 2026	28.65	32.74	28.27	31.00	+2.47	44,430,980	33,550	1.374	3.562
Aug 12, 2026	28.68	30.05	27.87	28.53	+2.55	38,182,646	35,461	1.292	3.561
Aug 11, 2026	26.23	26.55	24.65	25.98	+0.36	28,883,555	10,529	1.264	3.561
Aug 10, 2026	25.75	27.66	25.20	25.62	-1.00	28,805,091	15,794	1.513	3.561

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.