GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
9.15
-0.27 (-2.85%)
At close: Mar 5, 2026, 4:00 PM EST
8.98
-0.17 (-1.88%)
Pre-market: Mar 6, 2026, 6:57 AM EST
MAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.26 | 9.27 | 9.10 | 9.15 | 9.15 | -2.85% | 22,282 |
| Mar 4, 2026 | 9.33 | 9.46 | 9.29 | 9.42 | 9.42 | 2.84% | 10,630 |
| Mar 3, 2026 | 9.32 | 9.33 | 9.15 | 9.16 | 9.16 | -2.82% | 13,590 |
| Mar 2, 2026 | 9.23 | 9.47 | 9.17 | 9.43 | 9.43 | 0.49% | 17,787 |
| Feb 27, 2026 | 9.52 | 9.76 | 9.30 | 9.38 | 9.38 | -0.32% | 22,591 |
| Feb 26, 2026 | 9.50 | 9.52 | 9.33 | 9.41 | 9.15 | -1.16% | 30,008 |
| Feb 25, 2026 | 9.42 | 9.84 | 9.42 | 9.52 | 9.26 | 1.06% | 18,794 |
| Feb 24, 2026 | 9.22 | 9.43 | 9.22 | 9.42 | 9.16 | 0.71% | 25,021 |
| Feb 23, 2026 | 9.20 | 9.37 | 9.20 | 9.35 | 9.09 | 0.91% | 13,382 |
| Feb 20, 2026 | 9.27 | 9.39 | 9.22 | 9.27 | 9.01 | -2.82% | 8,366 |
| Feb 19, 2026 | 9.43 | 9.59 | 9.25 | 9.54 | 9.02 | 0.73% | 16,710 |
| Feb 18, 2026 | 9.39 | 9.65 | 9.28 | 9.47 | 8.95 | -0.41% | 24,263 |
| Feb 17, 2026 | 9.77 | 9.78 | 9.42 | 9.51 | 8.99 | -2.74% | 19,476 |
| Feb 13, 2026 | 9.53 | 9.82 | 9.45 | 9.78 | 9.24 | 0.80% | 13,938 |
| Feb 12, 2026 | 9.91 | 9.93 | 9.66 | 9.70 | 8.90 | -3.91% | 59,795 |
| Feb 11, 2026 | 10.15 | 10.19 | 10.01 | 10.09 | 9.26 | -1.09% | 34,143 |
| Feb 10, 2026 | 10.48 | 10.50 | 10.20 | 10.21 | 9.37 | -2.63% | 20,410 |
| Feb 9, 2026 | 10.44 | 10.75 | 10.44 | 10.48 | 9.62 | -1.76% | 20,379 |
| Feb 6, 2026 | 10.37 | 10.69 | 10.27 | 10.67 | 9.79 | 0.18% | 24,935 |
| Feb 5, 2026 | 10.76 | 11.05 | 10.65 | 10.65 | 9.48 | -6.32% | 29,959 |
| Feb 4, 2026 | 11.52 | 11.54 | 11.30 | 11.37 | 10.12 | -1.96% | 16,378 |
| Feb 3, 2026 | 11.92 | 11.92 | 11.42 | 11.60 | 10.32 | -1.67% | 22,893 |
| Feb 2, 2026 | 12.01 | 12.19 | 11.69 | 11.79 | 10.50 | -3.09% | 20,809 |
| Jan 30, 2026 | 12.33 | 12.42 | 12.06 | 12.17 | 10.84 | -4.94% | 26,713 |
| Jan 29, 2026 | 12.93 | 13.11 | 12.61 | 12.80 | 11.08 | -2.33% | 15,229 |
| Jan 28, 2026 | 13.26 | 13.36 | 13.08 | 13.11 | 11.34 | 0.07% | 21,481 |
| Jan 27, 2026 | 12.79 | 13.13 | 12.64 | 13.10 | 11.33 | 2.47% | 15,047 |
| Jan 26, 2026 | 13.38 | 13.38 | 12.77 | 12.78 | 11.06 | -3.98% | 19,718 |
| Jan 23, 2026 | 13.11 | 13.57 | 12.91 | 13.31 | 11.52 | -1.25% | 36,494 |
| Jan 22, 2026 | 13.98 | 13.98 | 13.48 | 13.48 | 11.34 | -2.45% | 26,460 |
| Jan 21, 2026 | 13.74 | 14.40 | 13.55 | 13.82 | 11.62 | 0.73% | 26,244 |
| Jan 20, 2026 | 14.18 | 14.40 | 13.70 | 13.72 | 11.54 | -5.74% | 37,126 |
| Jan 16, 2026 | 14.15 | 14.64 | 13.83 | 14.56 | 12.24 | -0.34% | 19,036 |
| Jan 15, 2026 | 14.80 | 14.95 | 14.60 | 14.61 | 11.94 | -1.30% | 60,667 |
| Jan 14, 2026 | 14.83 | 14.90 | 14.73 | 14.80 | 12.09 | 0.80% | 29,181 |
| Jan 13, 2026 | 14.65 | 14.75 | 14.48 | 14.68 | 12.00 | 0.75% | 29,841 |
| Jan 12, 2026 | 13.94 | 14.62 | 13.86 | 14.57 | 11.91 | 4.44% | 26,214 |
| Jan 9, 2026 | 14.10 | 14.16 | 13.76 | 13.95 | 11.40 | -3.50% | 26,538 |
| Jan 8, 2026 | 14.05 | 14.56 | 14.03 | 14.46 | 11.48 | 1.98% | 59,290 |
| Jan 7, 2026 | 14.31 | 14.35 | 14.08 | 14.18 | 11.26 | -0.76% | 11,514 |
| Jan 6, 2026 | 14.55 | 14.55 | 14.14 | 14.29 | 11.35 | -1.07% | 17,754 |
| Jan 5, 2026 | 14.40 | 14.46 | 14.37 | 14.44 | 11.47 | 1.74% | 26,002 |
| Jan 2, 2026 | 13.59 | 14.21 | 13.59 | 14.19 | 11.27 | 2.26% | 9,054 |
| Dec 31, 2025 | 14.06 | 14.19 | 13.83 | 13.88 | 10.71 | -2.71% | 16,557 |
| Dec 30, 2025 | 14.51 | 14.56 | 14.27 | 14.27 | 11.01 | -1.70% | 26,082 |
| Dec 29, 2025 | 14.67 | 15.01 | 14.49 | 14.51 | 11.20 | -2.33% | 30,311 |
| Dec 26, 2025 | 15.38 | 15.38 | 14.80 | 14.86 | 11.47 | -5.69% | 13,913 |
| Dec 24, 2025 | 15.54 | 15.79 | 15.42 | 15.75 | 11.81 | 1.58% | 19,243 |
| Dec 23, 2025 | 15.68 | 15.68 | 15.33 | 15.51 | 11.63 | -1.81% | 18,819 |
| Dec 22, 2025 | 16.30 | 16.46 | 15.77 | 15.80 | 11.84 | -1.56% | 32,508 |
| Dec 19, 2025 | 15.94 | 16.10 | 15.84 | 16.05 | 12.03 | -2.22% | 25,674 |
| Dec 18, 2025 | 16.76 | 16.91 | 16.31 | 16.41 | 11.95 | -0.73% | 63,048 |
| Dec 17, 2025 | 16.92 | 16.92 | 16.53 | 16.53 | 12.04 | -2.13% | 14,028 |
| Dec 16, 2025 | 17.00 | 17.09 | 16.85 | 16.89 | 12.30 | -1.05% | 18,780 |
| Dec 15, 2025 | 17.60 | 17.84 | 17.07 | 17.07 | 12.43 | -4.04% | 45,991 |
| Dec 12, 2025 | 18.43 | 18.43 | 17.63 | 17.79 | 12.96 | -4.36% | 23,325 |
| Dec 11, 2025 | 18.41 | 18.68 | 18.04 | 18.60 | 13.16 | -0.18% | 77,823 |
| Dec 10, 2025 | 18.71 | 18.99 | 18.60 | 18.63 | 13.18 | -1.72% | 35,869 |
| Dec 9, 2025 | 18.77 | 19.07 | 18.65 | 18.96 | 13.42 | 0.64% | 14,513 |
| Dec 8, 2025 | 18.69 | 18.87 | 18.47 | 18.84 | 13.33 | 1.58% | 27,855 |
| Dec 5, 2025 | 18.75 | 18.81 | 18.45 | 18.55 | 13.12 | -4.89% | 9,175 |
| Dec 4, 2025 | 19.34 | 19.77 | 19.13 | 19.50 | 13.42 | 0.98% | 36,253 |
| Dec 3, 2025 | 19.00 | 19.40 | 18.80 | 19.31 | 13.29 | 2.32% | 25,464 |
| Dec 2, 2025 | 18.50 | 19.11 | 18.50 | 18.87 | 12.99 | 2.15% | 29,495 |
| Dec 1, 2025 | 18.50 | 18.56 | 17.94 | 18.48 | 12.72 | -1.75% | 20,228 |
| Nov 28, 2025 | 18.95 | 18.95 | 18.62 | 18.81 | 12.94 | -3.14% | 10,800 |
| Nov 26, 2025 | 19.29 | 19.45 | 19.21 | 19.42 | 12.98 | 1.08% | 41,941 |
| Nov 25, 2025 | 19.10 | 19.21 | 18.82 | 19.21 | 12.85 | 0.41% | 10,970 |
| Nov 24, 2025 | 18.64 | 19.13 | 18.64 | 19.13 | 12.79 | 2.80% | 11,420 |
| Nov 21, 2025 | 18.60 | 18.68 | 18.60 | 18.61 | 12.44 | -2.83% | 10,965 |
| Nov 20, 2025 | 19.81 | 20.53 | 19.15 | 19.15 | 12.45 | -1.89% | 14,478 |
| Nov 19, 2025 | 20.08 | 20.09 | 19.52 | 19.52 | 12.69 | -2.76% | 3,368 |
| Nov 18, 2025 | 19.86 | 20.20 | 19.85 | 20.07 | 13.05 | 0.98% | 5,656 |
| Nov 17, 2025 | 19.79 | 20.26 | 19.72 | 19.88 | 12.92 | -1.35% | 16,957 |
| Nov 14, 2025 | 20.47 | 20.49 | 20.15 | 20.15 | 13.10 | -4.84% | 18,994 |
| Nov 13, 2025 | 21.31 | 21.40 | 21.17 | 21.18 | 13.38 | -1.05% | 29,081 |
| Nov 12, 2025 | 22.00 | 22.00 | 21.34 | 21.40 | 13.53 | -1.17% | 12,686 |
| Nov 11, 2025 | 21.90 | 21.97 | 21.65 | 21.65 | 13.68 | -4.13% | 12,264 |
| Nov 10, 2025 | 23.06 | 23.06 | 22.56 | 22.59 | 14.27 | -0.77% | 5,483 |
| Nov 7, 2025 | 22.80 | 22.97 | 22.60 | 22.76 | 14.38 | -3.32% | 7,743 |
| Nov 6, 2025 | 24.43 | 24.46 | 23.54 | 23.54 | 14.45 | -3.99% | 28,725 |
| Nov 5, 2025 | 24.89 | 24.89 | 24.52 | 24.52 | 15.05 | 1.23% | 1,842 |