GraniteShares YieldBOOST MSTR ETF (MTYY)
NASDAQ: MTYY · Real-Time Price · USD
5.52
-0.19 (-3.33%)
Mar 6, 2026, 12:40 PM EST - Market open
MTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.51 | 5.57 | 5.48 | 5.52 | - | -3.33% | 12,666 |
| Mar 5, 2026 | 5.77 | 5.78 | 5.68 | 5.71 | 5.71 | -1.64% | 21,409 |
| Mar 4, 2026 | 5.79 | 5.81 | 5.76 | 5.80 | 5.80 | 3.81% | 21,125 |
| Mar 3, 2026 | 5.61 | 5.66 | 5.51 | 5.59 | 5.59 | -1.64% | 7,562 |
| Mar 2, 2026 | 5.59 | 5.70 | 5.56 | 5.68 | 5.68 | 1.61% | 13,358 |
| Feb 27, 2026 | 5.60 | 5.63 | 5.53 | 5.59 | 5.59 | -3.12% | 15,889 |
| Feb 26, 2026 | 5.81 | 5.81 | 5.68 | 5.77 | 5.62 | -0.69% | 33,019 |
| Feb 25, 2026 | 5.77 | 5.82 | 5.74 | 5.81 | 5.66 | 3.57% | 15,072 |
| Feb 24, 2026 | 5.53 | 5.62 | 5.50 | 5.61 | 5.46 | 0.36% | 14,987 |
| Feb 23, 2026 | 5.73 | 5.74 | 5.58 | 5.59 | 5.44 | -3.12% | 32,678 |
| Feb 20, 2026 | 5.76 | 5.83 | 5.75 | 5.77 | 5.62 | -1.72% | 46,304 |
| Feb 19, 2026 | 5.76 | 5.88 | 5.74 | 5.87 | 5.57 | 0.77% | 22,021 |
| Feb 18, 2026 | 5.85 | 5.97 | 5.76 | 5.83 | 5.53 | -1.15% | 16,238 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.84 | 5.89 | 5.59 | -1.82% | 20,447 |
| Feb 13, 2026 | 5.83 | 6.03 | 5.75 | 6.00 | 5.70 | 1.49% | 39,641 |
| Feb 12, 2026 | 6.01 | 6.02 | 5.87 | 5.92 | 5.46 | -1.74% | 23,164 |
| Feb 11, 2026 | 6.36 | 6.36 | 6.02 | 6.02 | 5.56 | -5.46% | 26,270 |
| Feb 10, 2026 | 6.44 | 6.49 | 6.37 | 6.37 | 5.88 | -1.94% | 53,767 |
| Feb 9, 2026 | 6.30 | 6.53 | 6.24 | 6.49 | 6.00 | 0.93% | 19,700 |
| Feb 6, 2026 | 6.18 | 6.45 | 6.18 | 6.43 | 5.94 | 1.39% | 39,474 |
| Feb 5, 2026 | 6.54 | 6.54 | 6.34 | 6.35 | 5.70 | -5.14% | 46,734 |
| Feb 4, 2026 | 6.71 | 6.73 | 6.64 | 6.69 | 6.01 | -0.96% | 14,449 |
| Feb 3, 2026 | 6.90 | 6.90 | 6.67 | 6.76 | 6.07 | -2.38% | 19,623 |
| Feb 2, 2026 | 6.96 | 7.09 | 6.87 | 6.92 | 6.21 | -3.55% | 51,885 |
| Jan 30, 2026 | 7.11 | 7.20 | 7.01 | 7.18 | 6.44 | -1.71% | 98,095 |
| Jan 29, 2026 | 7.66 | 7.66 | 7.28 | 7.30 | 6.37 | -6.15% | 58,215 |
| Jan 28, 2026 | 8.06 | 8.06 | 7.72 | 7.78 | 6.79 | -1.51% | 19,478 |
| Jan 27, 2026 | 7.92 | 7.92 | 7.71 | 7.90 | 6.89 | 0.79% | 17,190 |
| Jan 26, 2026 | 7.87 | 7.90 | 7.75 | 7.84 | 6.84 | -1.01% | 18,699 |
| Jan 23, 2026 | 7.90 | 8.12 | 7.81 | 7.92 | 6.91 | -2.37% | 20,870 |
| Jan 22, 2026 | 8.22 | 8.24 | 8.09 | 8.11 | 6.88 | -1.35% | 42,205 |
| Jan 21, 2026 | 8.19 | 8.31 | 8.03 | 8.22 | 6.98 | 0.61% | 41,432 |
| Jan 20, 2026 | 8.37 | 8.37 | 8.11 | 8.17 | 6.93 | -5.50% | 23,290 |
| Jan 16, 2026 | 8.66 | 8.66 | 8.54 | 8.64 | 7.34 | -2.16% | 30,484 |
| Jan 15, 2026 | 8.85 | 8.88 | 8.81 | 8.83 | 7.31 | 0.05% | 71,558 |
| Jan 14, 2026 | 8.85 | 8.89 | 8.80 | 8.83 | 7.30 | 0.51% | 59,047 |
| Jan 13, 2026 | 8.68 | 8.80 | 8.64 | 8.79 | 7.26 | 2.19% | 14,081 |
| Jan 12, 2026 | 8.27 | 8.62 | 8.27 | 8.60 | 7.11 | 2.58% | 19,304 |
| Jan 9, 2026 | 8.66 | 8.66 | 8.24 | 8.38 | 6.93 | -5.70% | 16,350 |
| Jan 8, 2026 | 8.52 | 8.92 | 8.52 | 8.89 | 7.17 | 2.62% | 35,987 |
| Jan 7, 2026 | 8.74 | 8.90 | 8.63 | 8.66 | 6.98 | 1.48% | 20,198 |
| Jan 6, 2026 | 8.76 | 8.76 | 8.43 | 8.54 | 6.88 | -2.40% | 8,561 |
| Jan 5, 2026 | 8.72 | 8.78 | 8.70 | 8.75 | 7.05 | 2.08% | 21,155 |
| Jan 2, 2026 | 8.36 | 8.73 | 8.00 | 8.57 | 6.91 | 2.05% | 23,742 |
| Dec 31, 2025 | 8.51 | 8.53 | 8.37 | 8.40 | 6.59 | -2.40% | 8,817 |
| Dec 30, 2025 | 8.61 | 8.72 | 8.59 | 8.60 | 6.75 | 0.03% | 7,281 |
| Dec 29, 2025 | 8.65 | 8.79 | 8.60 | 8.60 | 6.75 | -1.60% | 6,822 |
| Dec 26, 2025 | 9.02 | 9.02 | 8.51 | 8.74 | 6.86 | -3.35% | 11,361 |
| Dec 24, 2025 | 9.02 | 9.04 | 8.91 | 9.04 | 6.91 | -0.10% | 21,260 |
| Dec 23, 2025 | 9.22 | 9.23 | 9.00 | 9.05 | 6.92 | -3.06% | 11,239 |
| Dec 22, 2025 | 9.39 | 9.47 | 9.34 | 9.34 | 7.13 | -0.04% | 3,259 |
| Dec 19, 2025 | 9.33 | 9.46 | 9.33 | 9.34 | 7.14 | -1.63% | 5,981 |
| Dec 18, 2025 | 9.67 | 9.71 | 9.50 | 9.50 | 7.12 | -0.64% | 12,614 |
| Dec 17, 2025 | 9.74 | 9.95 | 9.54 | 9.56 | 7.17 | -2.82% | 9,985 |
| Dec 16, 2025 | 9.79 | 9.89 | 9.72 | 9.83 | 7.37 | 1.43% | 5,998 |
| Dec 15, 2025 | 10.30 | 10.30 | 9.69 | 9.69 | 7.27 | -5.31% | 10,349 |
| Dec 12, 2025 | 10.57 | 10.66 | 10.24 | 10.24 | 7.68 | -4.49% | 2,214 |
| Dec 11, 2025 | 10.50 | 10.72 | 10.14 | 10.72 | 7.89 | 0.65% | 10,034 |
| Dec 10, 2025 | 10.60 | 10.74 | 10.60 | 10.65 | 7.84 | -0.34% | 3,634 |
| Dec 9, 2025 | 10.60 | 10.80 | 10.60 | 10.69 | 7.86 | 1.21% | 3,683 |
| Dec 8, 2025 | 10.51 | 10.56 | 10.44 | 10.56 | 7.77 | -0.24% | 5,871 |
| Dec 5, 2025 | 10.55 | 10.65 | 10.39 | 10.58 | 7.79 | -1.75% | 8,810 |
| Dec 4, 2025 | 10.77 | 10.86 | 10.70 | 10.77 | 7.78 | 0.86% | 7,452 |
| Dec 3, 2025 | 10.56 | 10.68 | 10.41 | 10.68 | 7.71 | 1.75% | 6,390 |
| Dec 2, 2025 | 10.34 | 10.52 | 10.33 | 10.50 | 7.58 | 3.15% | 3,613 |
| Dec 1, 2025 | 9.87 | 10.18 | 9.62 | 10.18 | 7.35 | -5.96% | 40,899 |
| Nov 28, 2025 | 10.81 | 10.86 | 10.80 | 10.82 | 7.81 | 0.37% | 4,935 |
| Nov 26, 2025 | 10.79 | 10.86 | 10.51 | 10.78 | 7.64 | 2.14% | 7,397 |
| Nov 25, 2025 | 10.86 | 11.01 | 10.32 | 10.55 | 7.48 | -1.41% | 6,751 |
| Nov 24, 2025 | 10.17 | 10.71 | 10.17 | 10.71 | 7.59 | -3.08% | 9,018 |
| Nov 21, 2025 | 11.11 | 11.11 | 11.03 | 11.05 | 7.83 | -2.55% | 3,875 |
| Nov 20, 2025 | 11.82 | 11.91 | 11.33 | 11.33 | 7.88 | -2.47% | 4,415 |
| Nov 19, 2025 | 12.26 | 12.70 | 11.30 | 11.62 | 8.08 | -6.64% | 14,527 |
| Nov 18, 2025 | 12.13 | 12.58 | 12.13 | 12.45 | 8.65 | 3.65% | 9,489 |
| Nov 17, 2025 | 12.08 | 12.21 | 11.88 | 12.01 | 8.35 | -5.07% | 10,126 |
| Nov 14, 2025 | 12.68 | 12.73 | 12.63 | 12.65 | 8.79 | -2.20% | 7,815 |
| Nov 13, 2025 | 13.33 | 13.33 | 12.89 | 12.94 | 8.81 | -2.91% | 6,979 |
| Nov 12, 2025 | 13.74 | 13.74 | 13.24 | 13.32 | 9.07 | -2.36% | 4,778 |
| Nov 11, 2025 | 13.88 | 13.92 | 13.65 | 13.65 | 9.29 | -1.92% | 5,098 |
| Nov 10, 2025 | 14.20 | 14.20 | 13.81 | 13.91 | 9.47 | -2.51% | 14,362 |
| Nov 7, 2025 | 14.12 | 14.33 | 14.11 | 14.27 | 9.72 | -2.39% | 3,958 |
| Nov 6, 2025 | 15.14 | 15.14 | 14.62 | 14.62 | 9.76 | -4.40% | 7,950 |
| Nov 5, 2025 | 15.19 | 15.29 | 15.06 | 15.29 | 10.20 | 1.62% | 12,658 |
| Nov 4, 2025 | 15.33 | 15.50 | 15.05 | 15.05 | 10.04 | -4.61% | 10,304 |
| Nov 3, 2025 | 16.06 | 16.06 | 15.61 | 15.78 | 10.53 | -2.80% | 6,032 |
| Oct 31, 2025 | 16.44 | 16.55 | 16.23 | 16.23 | 10.83 | -2.43% | 13,259 |
| Oct 30, 2025 | 17.03 | 17.03 | 16.39 | 16.64 | 10.88 | -3.62% | 13,915 |
| Oct 29, 2025 | 17.71 | 17.71 | 17.26 | 17.26 | 11.28 | -2.55% | 8,366 |
| Oct 28, 2025 | 18.23 | 18.31 | 17.71 | 17.71 | 11.58 | -2.74% | 9,231 |
| Oct 27, 2025 | 18.18 | 18.42 | 18.10 | 18.21 | 11.91 | 0.09% | 11,276 |
| Oct 24, 2025 | 18.26 | 18.28 | 17.85 | 18.19 | 11.90 | 0.83% | 9,908 |
| Oct 23, 2025 | 17.78 | 18.26 | 17.68 | 18.04 | 11.58 | 1.77% | 37,346 |
| Oct 22, 2025 | 18.44 | 18.46 | 17.64 | 17.73 | 11.38 | -4.78% | 9,273 |
| Oct 21, 2025 | 18.35 | 18.69 | 18.35 | 18.62 | 11.95 | 0.98% | 3,680 |
| Oct 20, 2025 | 18.38 | 18.61 | 18.33 | 18.44 | 11.84 | 0.98% | 15,081 |
| Oct 17, 2025 | 18.10 | 18.62 | 18.09 | 18.26 | 11.72 | -2.43% | 12,351 |
| Oct 16, 2025 | 19.60 | 19.60 | 18.72 | 18.72 | 11.78 | -3.86% | 7,768 |
| Oct 15, 2025 | 19.89 | 19.97 | 19.40 | 19.47 | 12.25 | -1.85% | 3,582 |
| Oct 14, 2025 | 19.76 | 20.30 | 19.76 | 19.83 | 12.49 | -2.35% | 10,986 |
| Oct 13, 2025 | 19.41 | 20.31 | 19.41 | 20.31 | 12.79 | 0.40% | 6,938 |