YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
25.52
+2.01 (8.55%)
Mar 4, 2026, 2:41 PM EST - Market open
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.96 | 25.83 | 24.77 | 25.51 | - | 8.49% | 862,173 |
| Mar 3, 2026 | 23.56 | 23.99 | 22.82 | 23.51 | 23.51 | -2.77% | 539,573 |
| Mar 2, 2026 | 22.97 | 24.50 | 22.96 | 24.18 | 24.18 | 4.86% | 763,019 |
| Feb 27, 2026 | 22.87 | 23.16 | 22.78 | 23.06 | 23.06 | -1.58% | 697,559 |
| Feb 26, 2026 | 23.45 | 23.68 | 22.78 | 23.43 | 23.43 | -2.09% | 465,773 |
| Feb 25, 2026 | 23.21 | 24.27 | 23.04 | 23.93 | 23.63 | 6.64% | 798,567 |
| Feb 24, 2026 | 21.92 | 22.70 | 21.39 | 22.44 | 22.16 | 0.94% | 606,390 |
| Feb 23, 2026 | 22.88 | 23.17 | 22.08 | 22.23 | 21.95 | -4.76% | 720,485 |
| Feb 20, 2026 | 23.21 | 23.92 | 23.08 | 23.34 | 23.05 | 1.30% | 675,641 |
| Feb 19, 2026 | 22.12 | 23.12 | 21.88 | 23.04 | 22.75 | 1.14% | 723,332 |
| Feb 18, 2026 | 23.04 | 23.71 | 22.51 | 22.78 | 22.14 | -1.89% | 865,387 |
| Feb 17, 2026 | 23.24 | 23.67 | 22.77 | 23.22 | 22.56 | -2.93% | 852,358 |
| Feb 13, 2026 | 22.97 | 24.10 | 22.75 | 23.92 | 23.24 | 7.36% | 1,264,932 |
| Feb 12, 2026 | 22.99 | 23.10 | 21.94 | 22.28 | 21.65 | -3.34% | 955,810 |
| Feb 11, 2026 | 24.16 | 24.16 | 22.72 | 23.05 | 22.11 | -4.00% | 1,162,265 |
| Feb 10, 2026 | 24.15 | 24.85 | 23.98 | 24.01 | 23.03 | -3.34% | 808,034 |
| Feb 9, 2026 | 23.13 | 24.98 | 22.75 | 24.84 | 23.83 | 3.50% | 1,237,015 |
| Feb 6, 2026 | 21.08 | 24.29 | 21.01 | 24.00 | 23.02 | 22.26% | 2,901,120 |
| Feb 5, 2026 | 22.08 | 22.27 | 19.17 | 19.63 | 18.83 | -17.66% | 3,757,327 |
| Feb 4, 2026 | 24.05 | 24.12 | 22.44 | 23.84 | 22.57 | -2.97% | 3,817,775 |
| Feb 3, 2026 | 25.74 | 25.74 | 23.41 | 24.57 | 23.26 | -4.14% | 2,647,292 |
| Feb 2, 2026 | 25.63 | 26.91 | 25.32 | 25.63 | 24.27 | -5.70% | 2,139,607 |
| Jan 30, 2026 | 25.62 | 27.41 | 25.59 | 27.18 | 25.73 | 3.86% | 1,428,746 |
| Jan 29, 2026 | 28.44 | 28.47 | 25.52 | 26.17 | 24.78 | -10.44% | 2,920,823 |
| Jan 28, 2026 | 30.09 | 30.25 | 28.97 | 29.22 | 27.31 | -1.58% | 1,431,822 |
| Jan 27, 2026 | 29.45 | 29.71 | 28.93 | 29.69 | 27.75 | 0.68% | 1,880,013 |
| Jan 26, 2026 | 29.26 | 29.97 | 29.15 | 29.49 | 27.56 | -1.14% | 1,387,462 |
| Jan 23, 2026 | 29.41 | 30.73 | 29.12 | 29.83 | 27.88 | 1.39% | 1,471,680 |
| Jan 22, 2026 | 29.86 | 30.01 | 29.20 | 29.42 | 27.50 | -3.06% | 1,176,231 |
| Jan 21, 2026 | 29.88 | 30.66 | 29.00 | 30.35 | 27.97 | 2.02% | 1,890,343 |
| Jan 20, 2026 | 30.57 | 30.65 | 29.47 | 29.75 | 27.41 | -6.65% | 1,756,618 |
| Jan 16, 2026 | 31.57 | 31.93 | 30.97 | 31.87 | 29.37 | 1.30% | 1,527,789 |
| Jan 15, 2026 | 32.59 | 32.59 | 31.37 | 31.46 | 28.99 | -4.58% | 1,316,084 |
| Jan 14, 2026 | 32.90 | 34.70 | 32.55 | 32.97 | 30.00 | 2.71% | 2,101,649 |
| Jan 13, 2026 | 30.79 | 32.22 | 30.61 | 32.10 | 29.21 | 5.35% | 1,143,169 |
| Jan 12, 2026 | 29.47 | 30.73 | 29.21 | 30.47 | 27.73 | 2.87% | 1,131,681 |
| Jan 9, 2026 | 31.12 | 31.22 | 29.25 | 29.62 | 26.95 | -5.00% | 1,391,703 |
| Jan 8, 2026 | 30.02 | 31.69 | 29.57 | 31.18 | 28.37 | 1.17% | 1,163,091 |
| Jan 7, 2026 | 31.03 | 31.99 | 30.31 | 30.82 | 27.70 | 1.88% | 1,496,741 |
| Jan 6, 2026 | 31.53 | 31.58 | 29.65 | 30.25 | 27.19 | -3.14% | 1,415,127 |
| Jan 5, 2026 | 31.00 | 31.67 | 30.72 | 31.23 | 28.07 | 3.89% | 1,407,859 |
| Jan 2, 2026 | 29.65 | 30.69 | 28.83 | 30.06 | 27.02 | 1.55% | 1,222,716 |
| Dec 31, 2025 | 30.35 | 30.42 | 29.48 | 29.60 | 26.24 | -2.02% | 2,166,549 |
| Dec 30, 2025 | 30.18 | 30.77 | 29.92 | 30.21 | 26.78 | 0.33% | 1,654,435 |
| Dec 29, 2025 | 30.49 | 31.23 | 30.10 | 30.11 | 26.69 | -1.70% | 2,564,231 |
| Dec 26, 2025 | 30.74 | 30.75 | 29.83 | 30.63 | 27.15 | -1.51% | 1,636,448 |
| Dec 24, 2025 | 30.80 | 31.16 | 30.46 | 31.10 | 27.12 | 0.48% | 716,482 |
| Dec 23, 2025 | 31.71 | 31.78 | 30.71 | 30.95 | 26.99 | -3.43% | 1,197,829 |
| Dec 22, 2025 | 32.72 | 32.98 | 31.97 | 32.05 | 27.94 | 0.12% | 1,339,763 |
| Dec 19, 2025 | 31.81 | 32.45 | 31.46 | 32.01 | 27.91 | 3.89% | 1,627,156 |
| Dec 18, 2025 | 32.48 | 32.81 | 30.66 | 30.81 | 26.86 | -2.38% | 1,385,980 |
| Dec 17, 2025 | 32.86 | 33.49 | 31.56 | 31.56 | 27.18 | -3.84% | 1,161,126 |
| Dec 16, 2025 | 32.40 | 33.55 | 31.82 | 32.82 | 28.26 | 3.34% | 1,128,018 |
| Dec 15, 2025 | 34.29 | 34.34 | 31.53 | 31.76 | 27.35 | -7.32% | 1,775,186 |
| Dec 12, 2025 | 35.35 | 35.75 | 34.25 | 34.27 | 29.51 | -3.36% | 1,527,140 |
| Dec 11, 2025 | 34.77 | 35.47 | 33.28 | 35.46 | 30.54 | -1.85% | 5,047,116 |
| Dec 10, 2025 | 36.73 | 36.99 | 35.73 | 36.13 | 30.61 | -1.37% | 4,046,167 |
| Dec 9, 2025 | 35.48 | 37.78 | 35.26 | 36.63 | 31.03 | 2.32% | 2,794,294 |
| Dec 8, 2025 | 35.50 | 36.08 | 34.90 | 35.80 | 30.33 | 2.14% | 1,833,968 |
| Dec 5, 2025 | 35.70 | 35.98 | 34.47 | 35.05 | 29.70 | -2.77% | 2,266,963 |
| Dec 4, 2025 | 35.93 | 36.55 | 35.45 | 36.05 | 30.54 | -2.04% | 2,028,471 |
| Dec 3, 2025 | 36.15 | 37.05 | 35.50 | 36.80 | 30.59 | 2.94% | 1,828,291 |
| Dec 2, 2025 | 35.00 | 36.75 | 35.00 | 35.75 | 29.72 | 5.15% | 1,988,220 |
| Dec 1, 2025 | 33.40 | 34.10 | 31.10 | 34.00 | 28.26 | -2.86% | 3,844,893 |
| Nov 28, 2025 | 35.70 | 36.50 | 34.65 | 35.00 | 29.09 | -0.85% | 1,407,323 |
| Nov 26, 2025 | 34.95 | 36.15 | 34.25 | 35.30 | 28.78 | 1.73% | 2,221,224 |
| Nov 25, 2025 | 35.00 | 35.55 | 33.70 | 34.70 | 28.29 | -3.61% | 1,514,855 |
| Nov 24, 2025 | 34.40 | 36.05 | 33.45 | 36.00 | 29.35 | 5.42% | 2,355,458 |
| Nov 21, 2025 | 34.55 | 35.98 | 33.30 | 34.15 | 27.84 | -3.26% | 2,781,326 |
| Nov 20, 2025 | 38.10 | 38.35 | 34.26 | 35.30 | 28.78 | -6.49% | 2,622,352 |
| Nov 19, 2025 | 40.65 | 40.90 | 36.87 | 37.75 | 30.18 | -8.93% | 2,443,337 |
| Nov 18, 2025 | 39.40 | 42.50 | 39.40 | 41.45 | 33.14 | 5.20% | 2,099,956 |
| Nov 17, 2025 | 39.40 | 40.93 | 38.25 | 39.40 | 31.50 | -1.50% | 3,657,328 |
| Nov 14, 2025 | 40.00 | 41.73 | 39.05 | 40.00 | 31.98 | -3.96% | 3,571,741 |
| Nov 13, 2025 | 44.40 | 44.93 | 41.35 | 41.65 | 33.30 | -8.46% | 2,892,020 |
| Nov 12, 2025 | 47.20 | 47.43 | 44.60 | 45.50 | 35.73 | -2.57% | 1,756,185 |
| Nov 11, 2025 | 47.65 | 48.20 | 46.70 | 46.70 | 36.67 | -2.81% | 1,367,176 |
| Nov 10, 2025 | 49.65 | 49.75 | 47.30 | 48.05 | 37.73 | -0.62% | 1,893,059 |
| Nov 7, 2025 | 44.75 | 48.65 | 44.25 | 48.35 | 37.96 | 1.36% | 2,997,187 |
| Nov 6, 2025 | 50.35 | 50.40 | 47.25 | 47.70 | 37.45 | -8.00% | 2,181,903 |
| Nov 5, 2025 | 50.75 | 51.85 | 50.33 | 51.85 | 40.05 | 3.29% | 1,657,798 |
| Nov 4, 2025 | 51.90 | 52.44 | 50.00 | 50.20 | 38.77 | -6.34% | 2,502,838 |
| Nov 3, 2025 | 53.45 | 54.50 | 52.70 | 53.60 | 41.40 | -1.56% | 2,058,618 |
| Oct 31, 2025 | 54.25 | 55.55 | 53.13 | 54.45 | 42.06 | 6.24% | 2,401,585 |
| Oct 30, 2025 | 54.40 | 54.60 | 51.25 | 51.25 | 39.59 | -9.13% | 2,609,007 |
| Oct 29, 2025 | 58.15 | 58.43 | 56.20 | 56.40 | 42.82 | -3.01% | 1,851,452 |
| Oct 28, 2025 | 59.85 | 60.33 | 58.13 | 58.15 | 44.15 | -3.16% | 1,381,901 |
| Oct 27, 2025 | 60.40 | 60.54 | 59.55 | 60.05 | 45.59 | 2.39% | 1,735,522 |
| Oct 24, 2025 | 58.90 | 59.15 | 58.17 | 58.65 | 44.53 | 1.73% | 1,487,341 |
| Oct 23, 2025 | 57.80 | 58.45 | 56.55 | 57.65 | 43.77 | -0.69% | 1,975,384 |
| Oct 22, 2025 | 60.45 | 61.13 | 57.23 | 58.05 | 43.27 | -5.92% | 2,127,808 |
| Oct 21, 2025 | 60.25 | 62.30 | 59.95 | 61.70 | 45.99 | 1.56% | 1,473,553 |
| Oct 20, 2025 | 60.75 | 62.13 | 60.25 | 60.75 | 45.28 | 2.45% | 1,974,229 |
| Oct 17, 2025 | 57.30 | 59.80 | 57.15 | 59.30 | 44.20 | 1.98% | 2,722,591 |
| Oct 16, 2025 | 61.25 | 61.55 | 57.85 | 58.15 | 43.34 | -8.57% | 2,522,331 |
| Oct 15, 2025 | 64.95 | 65.95 | 63.16 | 63.60 | 45.14 | -1.09% | 1,804,924 |
| Oct 14, 2025 | 64.45 | 66.68 | 63.60 | 64.30 | 45.64 | -4.32% | 1,750,254 |
| Oct 13, 2025 | 65.20 | 67.25 | 64.21 | 67.20 | 47.70 | 3.54% | 1,456,428 |
| Oct 10, 2025 | 68.25 | 68.45 | 64.51 | 64.90 | 46.06 | -4.35% | 2,365,662 |
| Oct 9, 2025 | 69.25 | 69.48 | 67.35 | 67.85 | 48.16 | -2.86% | 1,489,950 |