GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
6.72
-0.06 (-0.88%)
At close: Jun 26, 2026, 4:00 PM EDT
6.74
+0.02 (0.30%)
After-hours: Jun 26, 2026, 5:19 PM EDT
MAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.62 | 6.72 | 6.60 | 6.72 | 6.72 | -0.88% | 6,919 |
| Jun 25, 2026 | 6.81 | 6.81 | 6.73 | 6.78 | 6.78 | 0.19% | 2,451 |
| Jun 24, 2026 | 6.79 | 6.79 | 6.66 | 6.77 | 6.77 | -0.40% | 21,755 |
| Jun 23, 2026 | 6.70 | 6.80 | 6.70 | 6.79 | 6.79 | 0.37% | 19,980 |
| Jun 22, 2026 | 6.73 | 6.79 | 6.73 | 6.77 | 6.77 | 1.41% | 4,119 |
| Jun 18, 2026 | 6.71 | 6.71 | 6.63 | 6.68 | 6.68 | 0.29% | 6,145 |
| Jun 17, 2026 | 6.80 | 6.81 | 6.78 | 6.78 | 6.66 | -0.21% | 18,899 |
| Jun 16, 2026 | 6.81 | 6.81 | 6.78 | 6.80 | 6.67 | 0.23% | 9,475 |
| Jun 15, 2026 | 6.79 | 6.79 | 6.77 | 6.78 | 6.66 | 0.37% | 9,815 |
| Jun 12, 2026 | 6.71 | 6.79 | 6.71 | 6.76 | 6.63 | 1.02% | 16,998 |
| Jun 11, 2026 | 6.71 | 6.81 | 6.71 | 6.81 | 6.56 | 1.26% | 3,361 |
| Jun 10, 2026 | 6.81 | 6.84 | 6.70 | 6.73 | 6.48 | -1.52% | 12,388 |
| Jun 9, 2026 | 6.95 | 6.99 | 6.76 | 6.83 | 6.58 | -1.22% | 11,023 |
| Jun 8, 2026 | 6.83 | 6.93 | 6.80 | 6.91 | 6.66 | 1.74% | 8,756 |
| Jun 5, 2026 | 6.91 | 6.91 | 6.78 | 6.80 | 6.55 | -2.33% | 23,074 |
| Jun 4, 2026 | 7.12 | 7.12 | 7.03 | 7.08 | 6.71 | 0.18% | 24,023 |
| Jun 3, 2026 | 7.08 | 7.11 | 6.98 | 7.07 | 6.69 | 0.13% | 14,184 |
| Jun 2, 2026 | 7.10 | 7.13 | 7.06 | 7.06 | 6.68 | -0.77% | 24,549 |
| Jun 1, 2026 | 6.99 | 7.12 | 6.98 | 7.12 | 6.74 | 0.21% | 6,496 |
| May 29, 2026 | 6.98 | 7.10 | 6.95 | 7.10 | 6.72 | 1.30% | 14,510 |
| May 28, 2026 | 7.09 | 7.15 | 7.08 | 7.14 | 6.64 | -0.13% | 12,800 |
| May 27, 2026 | 7.14 | 7.15 | 7.12 | 7.14 | 6.64 | 0.20% | 6,038 |
| May 26, 2026 | 7.11 | 7.15 | 7.11 | 7.13 | 6.63 | 0.71% | 14,157 |
| May 22, 2026 | 7.00 | 7.10 | 7.00 | 7.08 | 6.59 | 0.35% | 11,125 |
| May 21, 2026 | 7.15 | 7.20 | 7.15 | 7.19 | 6.56 | 0.60% | 38,591 |
| May 20, 2026 | 7.08 | 7.18 | 7.05 | 7.14 | 6.52 | 2.07% | 29,088 |
| May 19, 2026 | 6.89 | 7.01 | 6.85 | 7.00 | 6.39 | 0.85% | 4,697 |
| May 18, 2026 | 6.95 | 6.95 | 6.90 | 6.94 | 6.34 | -0.68% | 5,652 |
| May 15, 2026 | 7.06 | 7.06 | 6.96 | 6.99 | 6.38 | -1.50% | 10,175 |
| May 14, 2026 | 7.14 | 7.27 | 7.14 | 7.23 | 6.48 | 0.97% | 9,956 |
| May 13, 2026 | 7.19 | 7.31 | 7.14 | 7.16 | 6.42 | -0.67% | 13,962 |
| May 12, 2026 | 7.25 | 7.25 | 7.03 | 7.20 | 6.46 | -1.77% | 6,592 |
| May 11, 2026 | 7.27 | 7.37 | 7.23 | 7.33 | 6.57 | 1.25% | 7,564 |
| May 8, 2026 | 7.19 | 7.28 | 7.16 | 7.24 | 6.49 | 0.82% | 7,496 |
| May 7, 2026 | 7.37 | 7.39 | 7.29 | 7.33 | 6.44 | -0.75% | 13,977 |
| May 6, 2026 | 7.36 | 7.39 | 7.36 | 7.38 | 6.49 | 0.62% | 7,694 |
| May 5, 2026 | 7.31 | 7.34 | 7.30 | 7.34 | 6.45 | 0.54% | 3,979 |
| May 4, 2026 | 7.21 | 7.30 | 7.21 | 7.30 | 6.41 | 1.20% | 8,620 |
| May 1, 2026 | 7.29 | 7.30 | 7.20 | 7.21 | 6.34 | -1.51% | 11,064 |
| Apr 30, 2026 | 7.25 | 7.46 | 7.25 | 7.46 | 6.44 | 2.96% | 22,203 |
| Apr 29, 2026 | 7.25 | 7.26 | 7.22 | 7.25 | 6.25 | -0.88% | 7,136 |
| Apr 28, 2026 | 7.35 | 7.36 | 7.28 | 7.31 | 6.31 | -1.29% | 6,582 |
| Apr 27, 2026 | 7.55 | 7.55 | 7.40 | 7.41 | 6.39 | -2.30% | 12,355 |
| Apr 24, 2026 | 7.53 | 7.61 | 7.53 | 7.58 | 6.54 | -0.31% | 5,557 |
| Apr 23, 2026 | 7.71 | 7.80 | 7.71 | 7.75 | 6.56 | -0.09% | 8,933 |
| Apr 22, 2026 | 7.76 | 7.77 | 7.73 | 7.76 | 6.57 | 0.97% | 8,174 |
| Apr 21, 2026 | 7.73 | 7.73 | 7.67 | 7.68 | 6.50 | -0.35% | 8,227 |
| Apr 20, 2026 | 7.68 | 7.71 | 7.63 | 7.71 | 6.53 | 0.63% | 10,074 |
| Apr 17, 2026 | 7.66 | 7.78 | 7.62 | 7.66 | 6.48 | 0.10% | 17,165 |
| Apr 16, 2026 | 7.62 | 7.81 | 7.60 | 7.80 | 6.48 | 2.06% | 9,582 |
| Apr 15, 2026 | 7.66 | 7.66 | 7.63 | 7.65 | 6.35 | -0.19% | 17,841 |
| Apr 14, 2026 | 7.64 | 7.68 | 7.61 | 7.66 | 6.36 | 0.07% | 5,494 |
| Apr 13, 2026 | 7.41 | 7.66 | 7.41 | 7.65 | 6.36 | 2.20% | 12,734 |
| Apr 10, 2026 | 7.45 | 7.50 | 7.45 | 7.49 | 6.22 | 0.32% | 17,817 |
| Apr 9, 2026 | 7.53 | 7.68 | 7.53 | 7.61 | 6.20 | 0.06% | 9,675 |
| Apr 8, 2026 | 7.58 | 7.62 | 7.57 | 7.60 | 6.19 | 0.68% | 10,963 |
| Apr 7, 2026 | 7.52 | 7.55 | 7.39 | 7.55 | 6.15 | -0.35% | 4,538 |
| Apr 6, 2026 | 7.51 | 7.58 | 7.51 | 7.58 | 6.17 | 1.20% | 6,531 |
| Apr 2, 2026 | 7.27 | 7.49 | 7.13 | 7.49 | 6.10 | -0.33% | 11,645 |
| Apr 1, 2026 | 7.86 | 7.86 | 7.66 | 7.66 | 6.12 | -1.60% | 6,665 |
| Mar 31, 2026 | 7.67 | 7.78 | 7.57 | 7.78 | 6.22 | 1.30% | 14,969 |
| Mar 30, 2026 | 7.76 | 7.76 | 7.67 | 7.68 | 6.14 | -0.58% | 9,079 |
| Mar 27, 2026 | 7.88 | 7.88 | 7.69 | 7.73 | 6.18 | -2.35% | 16,134 |
| Mar 26, 2026 | 8.11 | 8.28 | 8.03 | 8.07 | 6.33 | 0.13% | 14,777 |
| Mar 25, 2026 | 8.11 | 8.13 | 8.04 | 8.06 | 6.32 | -0.86% | 4,701 |
| Mar 24, 2026 | 8.30 | 8.33 | 8.12 | 8.13 | 6.37 | -3.21% | 14,179 |
| Mar 23, 2026 | 8.34 | 8.52 | 8.31 | 8.40 | 6.58 | 1.09% | 8,705 |
| Mar 20, 2026 | 8.46 | 8.55 | 8.30 | 8.30 | 6.51 | -2.56% | 13,720 |
| Mar 19, 2026 | 8.60 | 8.70 | 8.50 | 8.69 | 6.68 | 0.17% | 18,969 |
| Mar 18, 2026 | 8.67 | 8.73 | 8.66 | 8.68 | 6.67 | -0.16% | 5,434 |
| Mar 17, 2026 | 8.63 | 8.72 | 8.63 | 8.69 | 6.68 | 0.35% | 8,223 |
| Mar 16, 2026 | 8.68 | 8.71 | 8.65 | 8.66 | 6.66 | 0.56% | 6,805 |
| Mar 13, 2026 | 8.61 | 8.69 | 8.59 | 8.61 | 6.62 | 1.76% | 7,843 |
| Mar 12, 2026 | 8.51 | 8.64 | 8.46 | 8.63 | 6.51 | -0.57% | 11,044 |
| Mar 11, 2026 | 8.72 | 8.79 | 8.62 | 8.68 | 6.55 | -0.66% | 6,935 |
| Mar 10, 2026 | 8.79 | 8.85 | 8.72 | 8.74 | 6.59 | -1.17% | 4,502 |
| Mar 9, 2026 | 8.78 | 8.87 | 8.76 | 8.84 | 6.67 | 0.72% | 12,241 |
| Mar 6, 2026 | 8.88 | 8.88 | 8.76 | 8.78 | 6.62 | -2.23% | 5,538 |
| Mar 5, 2026 | 9.26 | 9.27 | 9.10 | 9.15 | 6.77 | -2.85% | 23,007 |
| Mar 4, 2026 | 9.33 | 9.46 | 9.29 | 9.42 | 6.97 | 2.84% | 10,631 |
| Mar 3, 2026 | 9.32 | 9.33 | 9.15 | 9.16 | 6.78 | -2.82% | 13,590 |
| Mar 2, 2026 | 9.23 | 9.47 | 9.17 | 9.43 | 6.98 | 0.49% | 17,787 |
| Feb 27, 2026 | 9.52 | 9.76 | 9.30 | 9.38 | 6.94 | 2.53% | 22,591 |
| Feb 26, 2026 | 9.50 | 9.52 | 9.33 | 9.41 | 6.77 | -1.16% | 30,008 |
| Feb 25, 2026 | 9.42 | 9.84 | 9.42 | 9.52 | 6.85 | 1.06% | 18,794 |
| Feb 24, 2026 | 9.22 | 9.43 | 9.22 | 9.42 | 6.78 | 0.71% | 25,021 |
| Feb 23, 2026 | 9.20 | 9.37 | 9.20 | 9.35 | 6.73 | 0.91% | 13,382 |
| Feb 20, 2026 | 9.27 | 9.39 | 9.22 | 9.27 | 6.67 | -0.06% | 8,366 |
| Feb 19, 2026 | 9.43 | 9.59 | 9.25 | 9.54 | 6.67 | 0.73% | 16,710 |
| Feb 18, 2026 | 9.39 | 9.65 | 9.28 | 9.47 | 6.63 | -0.41% | 24,263 |
| Feb 17, 2026 | 9.77 | 9.78 | 9.42 | 9.51 | 6.65 | -2.74% | 19,476 |
| Feb 13, 2026 | 9.53 | 9.82 | 9.45 | 9.78 | 6.84 | 3.83% | 13,938 |
| Feb 12, 2026 | 9.91 | 9.93 | 9.66 | 9.70 | 6.59 | -3.91% | 59,795 |
| Feb 11, 2026 | 10.15 | 10.19 | 10.01 | 10.09 | 6.86 | -1.09% | 34,143 |
| Feb 10, 2026 | 10.48 | 10.50 | 10.20 | 10.21 | 6.93 | -2.64% | 20,410 |
| Feb 9, 2026 | 10.44 | 10.75 | 10.44 | 10.48 | 7.12 | -1.76% | 20,379 |
| Feb 6, 2026 | 10.37 | 10.69 | 10.27 | 10.67 | 7.25 | 3.26% | 24,935 |
| Feb 5, 2026 | 10.76 | 11.05 | 10.65 | 10.65 | 7.02 | -6.33% | 29,959 |
| Feb 4, 2026 | 11.52 | 11.54 | 11.30 | 11.37 | 7.49 | -1.95% | 16,378 |
| Feb 3, 2026 | 11.92 | 11.92 | 11.42 | 11.60 | 7.64 | -1.67% | 22,893 |