GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
7.31
-0.10 (-1.29%)
At close: Apr 28, 2026, 4:00 PM EDT
7.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
MAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.35 | 7.36 | 7.28 | 7.30 | - | -1.49% | 5,456 |
| Apr 27, 2026 | 7.55 | 7.55 | 7.40 | 7.41 | 7.41 | -2.31% | 12,355 |
| Apr 24, 2026 | 7.53 | 7.61 | 7.53 | 7.58 | 7.58 | -2.19% | 5,557 |
| Apr 23, 2026 | 7.71 | 7.80 | 7.71 | 7.75 | 7.60 | -0.09% | 8,933 |
| Apr 22, 2026 | 7.76 | 7.77 | 7.73 | 7.76 | 7.61 | 0.98% | 8,174 |
| Apr 21, 2026 | 7.73 | 7.73 | 7.67 | 7.68 | 7.54 | -0.36% | 8,227 |
| Apr 20, 2026 | 7.68 | 7.71 | 7.63 | 7.71 | 7.56 | 0.64% | 10,074 |
| Apr 17, 2026 | 7.66 | 7.78 | 7.62 | 7.66 | 7.52 | -1.81% | 17,165 |
| Apr 16, 2026 | 7.62 | 7.81 | 7.60 | 7.80 | 7.51 | 2.05% | 9,582 |
| Apr 15, 2026 | 7.66 | 7.66 | 7.63 | 7.65 | 7.36 | -0.20% | 17,841 |
| Apr 14, 2026 | 7.64 | 7.68 | 7.61 | 7.66 | 7.37 | 0.08% | 5,494 |
| Apr 13, 2026 | 7.41 | 7.66 | 7.41 | 7.65 | 7.37 | 2.20% | 12,734 |
| Apr 10, 2026 | 7.45 | 7.50 | 7.45 | 7.49 | 7.21 | -1.56% | 17,817 |
| Apr 9, 2026 | 7.53 | 7.68 | 7.53 | 7.61 | 7.18 | 0.07% | 9,675 |
| Apr 8, 2026 | 7.58 | 7.62 | 7.57 | 7.60 | 7.18 | 0.68% | 10,963 |
| Apr 7, 2026 | 7.52 | 7.55 | 7.39 | 7.55 | 7.13 | -0.36% | 4,538 |
| Apr 6, 2026 | 7.51 | 7.58 | 7.51 | 7.58 | 7.16 | 1.20% | 6,531 |
| Apr 2, 2026 | 7.27 | 7.49 | 7.13 | 7.49 | 7.07 | -2.18% | 11,645 |
| Apr 1, 2026 | 7.86 | 7.86 | 7.66 | 7.66 | 7.10 | -1.59% | 6,665 |
| Mar 31, 2026 | 7.67 | 7.78 | 7.57 | 7.78 | 7.21 | 1.30% | 14,969 |
| Mar 30, 2026 | 7.76 | 7.76 | 7.67 | 7.68 | 7.12 | -0.58% | 9,079 |
| Mar 27, 2026 | 7.88 | 7.88 | 7.69 | 7.73 | 7.16 | -4.22% | 16,134 |
| Mar 26, 2026 | 8.11 | 8.28 | 8.03 | 8.07 | 7.33 | 0.12% | 14,777 |
| Mar 25, 2026 | 8.11 | 8.13 | 8.04 | 8.06 | 7.32 | -0.86% | 4,701 |
| Mar 24, 2026 | 8.30 | 8.33 | 8.12 | 8.13 | 7.39 | -3.22% | 14,179 |
| Mar 23, 2026 | 8.34 | 8.52 | 8.31 | 8.40 | 7.63 | 1.10% | 8,705 |
| Mar 20, 2026 | 8.46 | 8.55 | 8.30 | 8.30 | 7.55 | -4.43% | 13,720 |
| Mar 19, 2026 | 8.60 | 8.70 | 8.50 | 8.69 | 7.75 | 0.16% | 18,969 |
| Mar 18, 2026 | 8.67 | 8.73 | 8.66 | 8.68 | 7.73 | -0.16% | 5,434 |
| Mar 17, 2026 | 8.63 | 8.72 | 8.63 | 8.69 | 7.75 | 0.35% | 8,223 |
| Mar 16, 2026 | 8.68 | 8.71 | 8.65 | 8.66 | 7.72 | 0.56% | 6,805 |
| Mar 13, 2026 | 8.61 | 8.69 | 8.59 | 8.61 | 7.68 | -0.22% | 7,843 |
| Mar 12, 2026 | 8.51 | 8.64 | 8.46 | 8.63 | 7.54 | -0.56% | 11,044 |
| Mar 11, 2026 | 8.72 | 8.79 | 8.62 | 8.68 | 7.59 | -0.68% | 6,935 |
| Mar 10, 2026 | 8.79 | 8.85 | 8.72 | 8.74 | 7.64 | -1.17% | 4,502 |
| Mar 9, 2026 | 8.78 | 8.87 | 8.76 | 8.84 | 7.73 | 0.72% | 12,241 |
| Mar 6, 2026 | 8.88 | 8.88 | 8.76 | 8.78 | 7.67 | -4.09% | 5,538 |
| Mar 5, 2026 | 9.26 | 9.27 | 9.10 | 9.15 | 7.85 | -2.85% | 23,007 |
| Mar 4, 2026 | 9.33 | 9.46 | 9.29 | 9.42 | 8.08 | 2.84% | 10,631 |
| Mar 3, 2026 | 9.32 | 9.33 | 9.15 | 9.16 | 7.86 | -2.82% | 13,590 |
| Mar 2, 2026 | 9.23 | 9.47 | 9.17 | 9.43 | 8.09 | 0.49% | 17,787 |
| Feb 27, 2026 | 9.52 | 9.76 | 9.30 | 9.38 | 8.05 | -0.32% | 22,591 |
| Feb 26, 2026 | 9.50 | 9.52 | 9.33 | 9.41 | 7.85 | -1.16% | 30,008 |
| Feb 25, 2026 | 9.42 | 9.84 | 9.42 | 9.52 | 7.94 | 1.06% | 18,794 |
| Feb 24, 2026 | 9.22 | 9.43 | 9.22 | 9.42 | 7.86 | 0.71% | 25,021 |
| Feb 23, 2026 | 9.20 | 9.37 | 9.20 | 9.35 | 7.80 | 0.91% | 13,382 |
| Feb 20, 2026 | 9.27 | 9.39 | 9.22 | 9.27 | 7.73 | -2.82% | 8,366 |
| Feb 19, 2026 | 9.43 | 9.59 | 9.25 | 9.54 | 7.74 | 0.73% | 16,710 |
| Feb 18, 2026 | 9.39 | 9.65 | 9.28 | 9.47 | 7.68 | -0.41% | 24,263 |
| Feb 17, 2026 | 9.77 | 9.78 | 9.42 | 9.51 | 7.71 | -2.74% | 19,476 |
| Feb 13, 2026 | 9.53 | 9.82 | 9.45 | 9.78 | 7.93 | 0.80% | 13,938 |
| Feb 12, 2026 | 9.91 | 9.93 | 9.66 | 9.70 | 7.64 | -3.91% | 59,795 |
| Feb 11, 2026 | 10.15 | 10.19 | 10.01 | 10.09 | 7.95 | -1.09% | 34,143 |
| Feb 10, 2026 | 10.48 | 10.50 | 10.20 | 10.21 | 8.03 | -2.63% | 20,410 |
| Feb 9, 2026 | 10.44 | 10.75 | 10.44 | 10.48 | 8.25 | -1.76% | 20,379 |
| Feb 6, 2026 | 10.37 | 10.69 | 10.27 | 10.67 | 8.40 | 0.18% | 24,935 |
| Feb 5, 2026 | 10.76 | 11.05 | 10.65 | 10.65 | 8.13 | -6.32% | 29,959 |
| Feb 4, 2026 | 11.52 | 11.54 | 11.30 | 11.37 | 8.68 | -1.96% | 16,378 |
| Feb 3, 2026 | 11.92 | 11.92 | 11.42 | 11.60 | 8.86 | -1.67% | 22,893 |
| Feb 2, 2026 | 12.01 | 12.19 | 11.69 | 11.79 | 9.01 | -3.09% | 20,809 |
| Jan 30, 2026 | 12.33 | 12.42 | 12.06 | 12.17 | 9.29 | -4.94% | 26,713 |
| Jan 29, 2026 | 12.93 | 13.11 | 12.61 | 12.80 | 9.50 | -2.33% | 15,229 |
| Jan 28, 2026 | 13.26 | 13.36 | 13.08 | 13.11 | 9.73 | 0.07% | 21,481 |
| Jan 27, 2026 | 12.79 | 13.13 | 12.64 | 13.10 | 9.72 | 2.47% | 15,047 |
| Jan 26, 2026 | 13.38 | 13.38 | 12.77 | 12.78 | 9.49 | -3.98% | 19,718 |
| Jan 23, 2026 | 13.11 | 13.57 | 12.91 | 13.31 | 9.88 | -1.25% | 36,494 |
| Jan 22, 2026 | 13.98 | 13.98 | 13.48 | 13.48 | 9.72 | -2.45% | 26,460 |
| Jan 21, 2026 | 13.74 | 14.40 | 13.55 | 13.82 | 9.97 | 0.73% | 26,244 |
| Jan 20, 2026 | 14.18 | 14.40 | 13.70 | 13.72 | 9.90 | -5.74% | 37,126 |
| Jan 16, 2026 | 14.15 | 14.64 | 13.83 | 14.56 | 10.50 | -0.34% | 19,036 |
| Jan 15, 2026 | 14.80 | 14.95 | 14.60 | 14.61 | 10.24 | -1.30% | 60,667 |
| Jan 14, 2026 | 14.83 | 14.90 | 14.73 | 14.80 | 10.37 | 0.80% | 29,181 |
| Jan 13, 2026 | 14.65 | 14.75 | 14.48 | 14.68 | 10.29 | 0.75% | 29,841 |
| Jan 12, 2026 | 13.94 | 14.62 | 13.86 | 14.57 | 10.22 | 4.44% | 26,214 |
| Jan 9, 2026 | 14.10 | 14.16 | 13.76 | 13.95 | 9.78 | -3.50% | 26,538 |
| Jan 8, 2026 | 14.05 | 14.56 | 14.03 | 14.46 | 9.85 | 1.98% | 59,290 |
| Jan 7, 2026 | 14.31 | 14.35 | 14.08 | 14.18 | 9.66 | -0.76% | 11,514 |
| Jan 6, 2026 | 14.55 | 14.55 | 14.14 | 14.29 | 9.73 | -1.07% | 17,754 |
| Jan 5, 2026 | 14.40 | 14.46 | 14.37 | 14.44 | 9.84 | 1.74% | 26,002 |
| Jan 2, 2026 | 13.59 | 14.21 | 13.59 | 14.19 | 9.67 | 2.26% | 9,054 |
| Dec 31, 2025 | 14.06 | 14.19 | 13.83 | 13.88 | 9.19 | -2.71% | 16,557 |
| Dec 30, 2025 | 14.51 | 14.56 | 14.27 | 14.27 | 9.44 | -1.70% | 26,082 |
| Dec 29, 2025 | 14.67 | 15.01 | 14.49 | 14.51 | 9.61 | -2.33% | 30,311 |
| Dec 26, 2025 | 15.38 | 15.38 | 14.80 | 14.86 | 9.83 | -5.69% | 13,913 |
| Dec 24, 2025 | 15.54 | 15.79 | 15.42 | 15.75 | 10.13 | 1.58% | 19,243 |
| Dec 23, 2025 | 15.68 | 15.68 | 15.33 | 15.51 | 9.98 | -1.81% | 18,819 |
| Dec 22, 2025 | 16.30 | 16.46 | 15.77 | 15.80 | 10.16 | -1.56% | 32,508 |
| Dec 19, 2025 | 15.94 | 16.10 | 15.84 | 16.05 | 10.32 | -2.22% | 25,674 |
| Dec 18, 2025 | 16.76 | 16.91 | 16.31 | 16.41 | 10.25 | -0.73% | 63,048 |
| Dec 17, 2025 | 16.92 | 16.92 | 16.53 | 16.53 | 10.33 | -2.13% | 14,028 |
| Dec 16, 2025 | 17.00 | 17.09 | 16.85 | 16.89 | 10.55 | -1.05% | 18,780 |
| Dec 15, 2025 | 17.60 | 17.84 | 17.07 | 17.07 | 10.66 | -4.04% | 45,991 |
| Dec 12, 2025 | 18.43 | 18.43 | 17.63 | 17.79 | 11.11 | -4.36% | 23,325 |
| Dec 11, 2025 | 18.41 | 18.68 | 18.04 | 18.60 | 11.29 | -0.18% | 77,823 |
| Dec 10, 2025 | 18.71 | 18.99 | 18.60 | 18.63 | 11.31 | -1.72% | 35,869 |
| Dec 9, 2025 | 18.77 | 19.07 | 18.65 | 18.96 | 11.51 | 0.64% | 14,513 |
| Dec 8, 2025 | 18.69 | 18.87 | 18.47 | 18.84 | 11.43 | 1.58% | 27,855 |
| Dec 5, 2025 | 18.75 | 18.81 | 18.45 | 18.55 | 11.26 | -4.89% | 9,175 |
| Dec 4, 2025 | 19.34 | 19.77 | 19.13 | 19.50 | 11.51 | 0.98% | 36,253 |
| Dec 3, 2025 | 19.00 | 19.40 | 18.80 | 19.31 | 11.40 | 2.32% | 25,464 |