YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
7.01
-0.20 (-2.77%)
At close: Dec 5, 2025, 4:00 PM EST
6.99
-0.02 (-0.29%)
After-hours: Dec 5, 2025, 8:00 PM EST
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.14 | 7.20 | 6.89 | 7.01 | 7.01 | -2.77% | 11,253,240 |
| Dec 4, 2025 | 7.19 | 7.31 | 7.09 | 7.21 | 7.21 | -2.04% | 10,093,909 |
| Dec 3, 2025 | 7.23 | 7.41 | 7.10 | 7.36 | 7.22 | 2.94% | 9,141,459 |
| Dec 2, 2025 | 7.00 | 7.35 | 7.00 | 7.15 | 7.02 | 5.15% | 9,941,101 |
| Dec 1, 2025 | 6.68 | 6.82 | 6.22 | 6.80 | 6.67 | -2.86% | 19,224,466 |
| Nov 28, 2025 | 7.14 | 7.30 | 6.93 | 7.00 | 6.87 | -0.85% | 7,036,616 |
| Nov 26, 2025 | 6.99 | 7.23 | 6.85 | 7.06 | 6.79 | 1.73% | 11,106,120 |
| Nov 25, 2025 | 7.00 | 7.11 | 6.74 | 6.94 | 6.68 | -3.61% | 7,574,277 |
| Nov 24, 2025 | 6.88 | 7.21 | 6.69 | 7.20 | 6.93 | 5.42% | 11,777,290 |
| Nov 21, 2025 | 6.91 | 7.20 | 6.66 | 6.83 | 6.57 | -3.26% | 13,906,632 |
| Nov 20, 2025 | 7.62 | 7.67 | 6.85 | 7.06 | 6.79 | -6.49% | 13,111,761 |
| Nov 19, 2025 | 8.13 | 8.18 | 7.37 | 7.55 | 7.12 | -8.93% | 12,216,685 |
| Nov 18, 2025 | 7.88 | 8.50 | 7.88 | 8.29 | 7.82 | 5.20% | 10,499,782 |
| Nov 17, 2025 | 7.88 | 8.19 | 7.65 | 7.88 | 7.44 | -1.50% | 18,286,644 |
| Nov 14, 2025 | 8.00 | 8.35 | 7.81 | 8.00 | 7.55 | -3.96% | 17,858,705 |
| Nov 13, 2025 | 8.88 | 8.99 | 8.27 | 8.33 | 7.86 | -8.46% | 14,460,101 |
| Nov 12, 2025 | 9.44 | 9.49 | 8.92 | 9.10 | 8.43 | -2.57% | 8,780,926 |
| Nov 11, 2025 | 9.53 | 9.64 | 9.34 | 9.34 | 8.66 | -2.81% | 6,835,882 |
| Nov 10, 2025 | 9.93 | 9.95 | 9.46 | 9.61 | 8.91 | -0.62% | 9,465,298 |
| Nov 7, 2025 | 8.95 | 9.73 | 8.85 | 9.67 | 8.96 | 1.36% | 14,985,939 |
| Nov 6, 2025 | 10.07 | 10.08 | 9.45 | 9.54 | 8.84 | -8.00% | 10,909,519 |
| Nov 5, 2025 | 10.15 | 10.37 | 10.07 | 10.37 | 9.45 | 3.29% | 8,288,993 |
| Nov 4, 2025 | 10.38 | 10.49 | 10.00 | 10.04 | 9.15 | -6.34% | 12,514,192 |
| Nov 3, 2025 | 10.69 | 10.90 | 10.54 | 10.72 | 9.77 | -1.56% | 10,293,090 |
| Oct 31, 2025 | 10.85 | 11.11 | 10.63 | 10.89 | 9.93 | 6.24% | 12,007,928 |
| Oct 30, 2025 | 10.88 | 10.92 | 10.25 | 10.25 | 9.34 | -9.13% | 13,045,039 |
| Oct 29, 2025 | 11.63 | 11.69 | 11.24 | 11.28 | 10.11 | -3.01% | 9,257,262 |
| Oct 28, 2025 | 11.97 | 12.07 | 11.63 | 11.63 | 10.42 | -3.16% | 6,909,507 |
| Oct 27, 2025 | 12.08 | 12.11 | 11.91 | 12.01 | 10.76 | 2.39% | 8,677,610 |
| Oct 24, 2025 | 11.78 | 11.83 | 11.63 | 11.73 | 10.51 | 1.73% | 7,436,709 |
| Oct 23, 2025 | 11.56 | 11.69 | 11.31 | 11.53 | 10.33 | -0.69% | 9,876,923 |
| Oct 22, 2025 | 12.09 | 12.23 | 11.45 | 11.61 | 10.21 | -5.92% | 10,639,040 |
| Oct 21, 2025 | 12.05 | 12.46 | 11.99 | 12.34 | 10.86 | 1.56% | 7,367,767 |
| Oct 20, 2025 | 12.15 | 12.43 | 12.05 | 12.15 | 10.69 | 2.45% | 9,871,149 |
| Oct 17, 2025 | 11.46 | 11.96 | 11.43 | 11.86 | 10.43 | 1.98% | 13,612,956 |
| Oct 16, 2025 | 12.25 | 12.31 | 11.57 | 11.63 | 10.23 | -8.57% | 12,611,658 |
| Oct 15, 2025 | 12.99 | 13.19 | 12.63 | 12.72 | 10.66 | -1.09% | 9,024,620 |
| Oct 14, 2025 | 12.89 | 13.34 | 12.72 | 12.86 | 10.77 | -4.32% | 8,751,271 |
| Oct 13, 2025 | 13.04 | 13.45 | 12.84 | 13.44 | 11.26 | 3.54% | 7,282,141 |
| Oct 10, 2025 | 13.65 | 13.69 | 12.90 | 12.98 | 10.87 | -4.35% | 11,828,313 |
| Oct 9, 2025 | 13.85 | 13.90 | 13.47 | 13.57 | 11.37 | -2.86% | 7,449,752 |
| Oct 8, 2025 | 14.17 | 14.18 | 13.62 | 13.97 | 11.70 | 0.72% | 9,308,234 |
| Oct 7, 2025 | 15.00 | 15.01 | 13.86 | 13.87 | 11.62 | -7.66% | 9,627,047 |
| Oct 6, 2025 | 15.11 | 15.18 | 14.85 | 15.02 | 12.58 | 1.90% | 6,912,458 |
| Oct 3, 2025 | 14.72 | 14.94 | 14.48 | 14.74 | 12.35 | 0.07% | 7,257,103 |
| Oct 2, 2025 | 14.59 | 14.77 | 14.45 | 14.73 | 12.34 | 2.65% | 7,663,684 |
| Oct 1, 2025 | 14.18 | 14.47 | 14.18 | 14.35 | 12.02 | 2.79% | 7,903,634 |
| Sep 30, 2025 | 13.90 | 14.01 | 13.78 | 13.96 | 11.69 | -0.50% | 6,273,531 |
| Sep 29, 2025 | 13.69 | 14.06 | 13.59 | 14.03 | 11.75 | 3.85% | 12,146,238 |
| Sep 26, 2025 | 13.22 | 13.55 | 13.07 | 13.51 | 11.32 | 2.43% | 14,483,264 |
| Sep 25, 2025 | 13.91 | 13.91 | 12.83 | 13.19 | 11.05 | -13.11% | 19,746,862 |
| Sep 24, 2025 | 15.55 | 15.79 | 15.17 | 15.18 | 11.87 | -1.49% | 11,825,383 |
| Sep 23, 2025 | 15.80 | 15.86 | 15.40 | 15.41 | 12.05 | -2.03% | 9,186,417 |
| Sep 22, 2025 | 15.78 | 15.94 | 15.42 | 15.73 | 12.30 | -1.93% | 9,817,509 |
| Sep 19, 2025 | 16.18 | 16.33 | 15.74 | 16.04 | 12.54 | -0.99% | 8,234,982 |
| Sep 18, 2025 | 15.86 | 16.42 | 15.85 | 16.20 | 12.67 | 3.65% | 10,434,572 |
| Sep 17, 2025 | 15.80 | 15.97 | 15.35 | 15.63 | 12.22 | -1.01% | 8,141,512 |
| Sep 16, 2025 | 15.55 | 15.81 | 15.41 | 15.79 | 12.35 | 1.87% | 5,359,790 |
| Sep 15, 2025 | 15.56 | 15.61 | 15.21 | 15.50 | 12.12 | -0.64% | 7,235,204 |
| Sep 12, 2025 | 15.50 | 15.78 | 15.47 | 15.60 | 12.20 | 1.43% | 7,329,957 |
| Sep 11, 2025 | 15.40 | 15.53 | 15.24 | 15.38 | 12.03 | - | 6,267,287 |
| Sep 10, 2025 | 15.58 | 15.90 | 15.17 | 15.38 | 12.03 | -0.39% | 6,970,418 |
| Sep 9, 2025 | 15.47 | 15.56 | 15.26 | 15.44 | 12.07 | -0.19% | 5,658,673 |
| Sep 8, 2025 | 15.36 | 15.57 | 15.10 | 15.47 | 12.10 | -0.96% | 9,310,277 |
| Sep 5, 2025 | 15.59 | 15.65 | 14.97 | 15.62 | 12.21 | 2.36% | 7,617,507 |
| Sep 4, 2025 | 15.35 | 15.49 | 14.85 | 15.26 | 11.93 | -0.78% | 11,851,957 |
| Sep 3, 2025 | 15.84 | 15.93 | 15.26 | 15.38 | 12.03 | -2.72% | 8,344,379 |
| Sep 2, 2025 | 15.50 | 16.05 | 15.42 | 15.81 | 12.36 | 2.00% | 12,804,489 |
| Aug 29, 2025 | 15.51 | 15.74 | 15.44 | 15.50 | 12.12 | -1.27% | 13,309,755 |
| Aug 28, 2025 | 16.05 | 16.10 | 15.61 | 15.70 | 12.28 | -7.32% | 11,400,349 |
| Aug 27, 2025 | 17.26 | 17.34 | 16.93 | 16.94 | 12.39 | -2.25% | 9,140,196 |
| Aug 26, 2025 | 16.91 | 17.34 | 16.84 | 17.33 | 12.68 | 2.36% | 6,768,930 |
| Aug 25, 2025 | 17.01 | 17.28 | 16.75 | 16.93 | 12.39 | -3.53% | 8,918,370 |
| Aug 22, 2025 | 16.60 | 17.62 | 16.48 | 17.55 | 12.84 | 5.15% | 13,469,467 |
| Aug 21, 2025 | 16.79 | 16.94 | 16.56 | 16.69 | 12.21 | -1.77% | 6,104,362 |
| Aug 20, 2025 | 16.74 | 17.02 | 16.10 | 16.99 | 12.43 | 2.23% | 11,095,644 |
| Aug 19, 2025 | 17.83 | 17.90 | 16.45 | 16.62 | 12.16 | -6.89% | 16,937,482 |
| Aug 18, 2025 | 17.65 | 17.99 | 17.57 | 17.85 | 13.06 | -0.06% | 7,488,142 |
| Aug 15, 2025 | 18.20 | 18.22 | 17.59 | 17.86 | 13.07 | -1.98% | 10,091,179 |
| Aug 14, 2025 | 18.54 | 18.59 | 17.84 | 18.22 | 13.33 | -4.16% | 12,036,590 |
| Aug 13, 2025 | 19.32 | 19.41 | 18.72 | 19.01 | 13.91 | -0.94% | 10,284,544 |
| Aug 12, 2025 | 19.44 | 19.48 | 19.00 | 19.19 | 14.04 | -1.03% | 7,109,287 |
| Aug 11, 2025 | 19.50 | 19.89 | 19.33 | 19.39 | 14.19 | 1.25% | 10,515,162 |
| Aug 8, 2025 | 19.23 | 19.56 | 18.86 | 19.15 | 14.01 | -0.93% | 8,140,455 |
| Aug 7, 2025 | 18.93 | 19.42 | 18.91 | 19.33 | 14.14 | 3.20% | 8,410,302 |
| Aug 6, 2025 | 18.36 | 18.75 | 18.27 | 18.73 | 13.70 | 2.07% | 7,141,781 |
| Aug 5, 2025 | 18.70 | 18.85 | 18.27 | 18.35 | 13.43 | -2.76% | 8,911,147 |
| Aug 4, 2025 | 18.20 | 18.89 | 17.91 | 18.87 | 13.81 | 5.60% | 14,636,038 |
| Aug 1, 2025 | 19.05 | 19.09 | 17.84 | 17.87 | 13.07 | -8.36% | 26,447,913 |
| Jul 31, 2025 | 19.46 | 19.87 | 19.31 | 19.50 | 14.27 | -4.36% | 14,539,780 |
| Jul 30, 2025 | 20.41 | 20.83 | 20.29 | 20.39 | 14.05 | 0.05% | 13,415,393 |
| Jul 29, 2025 | 20.93 | 20.93 | 20.17 | 20.38 | 14.05 | -1.78% | 15,274,916 |
| Jul 28, 2025 | 21.32 | 21.34 | 20.75 | 20.75 | 14.30 | -0.38% | 13,180,555 |
| Jul 25, 2025 | 20.83 | 21.06 | 20.64 | 20.83 | 14.36 | -2.02% | 14,720,021 |
| Jul 24, 2025 | 21.25 | 21.49 | 20.82 | 21.26 | 14.65 | 0.52% | 9,477,316 |
| Jul 23, 2025 | 21.62 | 21.65 | 20.83 | 21.15 | 14.58 | -2.80% | 14,594,788 |
| Jul 22, 2025 | 21.89 | 22.09 | 21.15 | 21.76 | 15.00 | 0.23% | 9,691,953 |
| Jul 21, 2025 | 21.89 | 22.18 | 21.69 | 21.71 | 14.96 | 0.14% | 10,453,126 |
| Jul 18, 2025 | 22.90 | 22.95 | 21.50 | 21.68 | 14.94 | -5.04% | 16,826,965 |
| Jul 17, 2025 | 22.80 | 22.96 | 22.59 | 22.83 | 15.73 | -0.13% | 7,998,685 |