GraniteShares YieldBOOST MSTR ETF (MTYY)
NASDAQ: MTYY · Real-Time Price · USD
4.685
-0.055 (-1.16%)
At close: Apr 28, 2026, 4:00 PM EDT
4.680
-0.005 (-0.11%)
After-hours: Apr 28, 2026, 5:02 PM EDT
MTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.70 | 4.71 | 4.66 | 4.69 | 4.69 | -1.05% | 8,806 |
| Apr 27, 2026 | 4.77 | 4.82 | 4.73 | 4.74 | 4.74 | -0.63% | 10,766 |
| Apr 24, 2026 | 4.87 | 4.87 | 4.76 | 4.77 | 4.77 | -2.07% | 10,711 |
| Apr 23, 2026 | 4.94 | 4.94 | 4.87 | 4.87 | 4.78 | -1.10% | 11,287 |
| Apr 22, 2026 | 4.92 | 4.95 | 4.91 | 4.93 | 4.83 | 1.11% | 40,764 |
| Apr 21, 2026 | 4.94 | 4.94 | 4.87 | 4.87 | 4.78 | -0.49% | 16,571 |
| Apr 20, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.80 | 0.20% | 15,443 |
| Apr 17, 2026 | 4.87 | 4.89 | 4.84 | 4.89 | 4.79 | -0.53% | 10,956 |
| Apr 16, 2026 | 4.85 | 4.92 | 4.84 | 4.91 | 4.73 | 0.82% | 5,851 |
| Apr 15, 2026 | 4.88 | 4.88 | 4.85 | 4.87 | 4.69 | 0.33% | 9,131 |
| Apr 14, 2026 | 4.91 | 4.91 | 4.85 | 4.86 | 4.67 | 0.83% | 11,989 |
| Apr 13, 2026 | 4.71 | 4.82 | 4.67 | 4.82 | 4.63 | 1.43% | 6,003 |
| Apr 10, 2026 | 4.76 | 4.77 | 4.72 | 4.75 | 4.57 | -1.70% | 7,604 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.80 | 4.83 | 4.56 | -0.23% | 10,331 |
| Apr 8, 2026 | 4.90 | 4.90 | 4.83 | 4.84 | 4.57 | 1.96% | 13,069 |
| Apr 7, 2026 | 4.78 | 4.79 | 4.71 | 4.75 | 4.48 | -1.15% | 6,283 |
| Apr 6, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.54 | 2.39% | 14,915 |
| Apr 2, 2026 | 4.76 | 4.76 | 4.62 | 4.69 | 4.43 | -4.48% | 28,552 |
| Apr 1, 2026 | 5.00 | 5.00 | 4.90 | 4.91 | 4.55 | -0.20% | 11,581 |
| Mar 31, 2026 | 4.98 | 4.98 | 4.87 | 4.92 | 4.56 | 0.14% | 15,119 |
| Mar 30, 2026 | 4.99 | 4.99 | 4.88 | 4.91 | 4.55 | -1.54% | 33,563 |
| Mar 27, 2026 | 5.06 | 5.06 | 4.98 | 4.99 | 4.63 | -4.22% | 12,184 |
| Mar 26, 2026 | 5.29 | 5.32 | 5.21 | 5.21 | 4.74 | -2.21% | 17,169 |
| Mar 25, 2026 | 5.36 | 5.43 | 5.28 | 5.33 | 4.84 | 1.60% | 10,439 |
| Mar 24, 2026 | 5.30 | 5.30 | 5.21 | 5.24 | 4.77 | -1.08% | 6,249 |
| Mar 23, 2026 | 5.30 | 5.32 | 5.23 | 5.30 | 4.82 | 0.57% | 16,146 |
| Mar 20, 2026 | 5.37 | 5.37 | 5.25 | 5.27 | 4.79 | -3.02% | 33,662 |
| Mar 19, 2026 | 5.40 | 5.46 | 5.37 | 5.44 | 4.85 | -1.29% | 13,239 |
| Mar 18, 2026 | 5.53 | 5.54 | 5.48 | 5.51 | 4.91 | -0.70% | 15,783 |
| Mar 17, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 4.95 | 0.45% | 8,417 |
| Mar 16, 2026 | 5.48 | 5.52 | 5.48 | 5.52 | 4.92 | 1.85% | 22,371 |
| Mar 13, 2026 | 5.45 | 5.47 | 5.41 | 5.42 | 4.83 | -0.91% | 12,599 |
| Mar 12, 2026 | 5.54 | 5.54 | 5.39 | 5.47 | 4.79 | -1.00% | 41,260 |
| Mar 11, 2026 | 5.59 | 5.64 | 5.52 | 5.53 | 4.84 | -0.65% | 10,314 |
| Mar 10, 2026 | 5.65 | 5.66 | 5.56 | 5.56 | 4.87 | -0.52% | 7,259 |
| Mar 9, 2026 | 5.57 | 5.60 | 5.52 | 5.59 | 4.89 | 1.45% | 23,079 |
| Mar 6, 2026 | 5.51 | 5.57 | 5.48 | 5.51 | 4.82 | -3.42% | 14,556 |
| Mar 5, 2026 | 5.77 | 5.78 | 5.68 | 5.71 | 4.90 | -1.64% | 21,409 |
| Mar 4, 2026 | 5.79 | 5.81 | 5.76 | 5.80 | 4.98 | 3.81% | 21,125 |
| Mar 3, 2026 | 5.61 | 5.66 | 5.51 | 5.59 | 4.80 | -1.64% | 7,562 |
| Mar 2, 2026 | 5.59 | 5.70 | 5.56 | 5.68 | 4.88 | 1.61% | 13,358 |
| Feb 27, 2026 | 5.60 | 5.63 | 5.53 | 5.59 | 4.80 | -3.12% | 15,889 |
| Feb 26, 2026 | 5.81 | 5.81 | 5.68 | 5.77 | 4.82 | -0.69% | 33,019 |
| Feb 25, 2026 | 5.77 | 5.82 | 5.74 | 5.81 | 4.86 | 3.57% | 15,072 |
| Feb 24, 2026 | 5.53 | 5.62 | 5.50 | 5.61 | 4.69 | 0.36% | 14,987 |
| Feb 23, 2026 | 5.73 | 5.74 | 5.58 | 5.59 | 4.67 | -3.12% | 32,678 |
| Feb 20, 2026 | 5.76 | 5.83 | 5.75 | 5.77 | 4.82 | -1.72% | 46,304 |
| Feb 19, 2026 | 5.76 | 5.88 | 5.74 | 5.87 | 4.78 | 0.77% | 22,021 |
| Feb 18, 2026 | 5.85 | 5.97 | 5.76 | 5.83 | 4.75 | -1.15% | 16,238 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.84 | 5.89 | 4.80 | -1.82% | 20,447 |
| Feb 13, 2026 | 5.83 | 6.03 | 5.75 | 6.00 | 4.89 | 1.49% | 39,641 |
| Feb 12, 2026 | 6.01 | 6.02 | 5.87 | 5.92 | 4.69 | -1.74% | 23,164 |
| Feb 11, 2026 | 6.36 | 6.36 | 6.02 | 6.02 | 4.77 | -5.46% | 26,270 |
| Feb 10, 2026 | 6.44 | 6.49 | 6.37 | 6.37 | 5.05 | -1.94% | 53,767 |
| Feb 9, 2026 | 6.30 | 6.53 | 6.24 | 6.49 | 5.15 | 0.93% | 19,700 |
| Feb 6, 2026 | 6.18 | 6.45 | 6.18 | 6.43 | 5.10 | 1.39% | 39,474 |
| Feb 5, 2026 | 6.54 | 6.54 | 6.34 | 6.35 | 4.89 | -5.14% | 46,734 |
| Feb 4, 2026 | 6.71 | 6.73 | 6.64 | 6.69 | 5.16 | -0.96% | 14,449 |
| Feb 3, 2026 | 6.90 | 6.90 | 6.67 | 6.76 | 5.21 | -2.38% | 19,623 |
| Feb 2, 2026 | 6.96 | 7.09 | 6.87 | 6.92 | 5.33 | -3.55% | 51,885 |
| Jan 30, 2026 | 7.11 | 7.20 | 7.01 | 7.18 | 5.53 | -1.71% | 98,095 |
| Jan 29, 2026 | 7.66 | 7.66 | 7.28 | 7.30 | 5.47 | -6.15% | 58,215 |
| Jan 28, 2026 | 8.06 | 8.06 | 7.72 | 7.78 | 5.83 | -1.51% | 19,478 |
| Jan 27, 2026 | 7.92 | 7.92 | 7.71 | 7.90 | 5.92 | 0.79% | 17,190 |
| Jan 26, 2026 | 7.87 | 7.90 | 7.75 | 7.84 | 5.87 | -1.01% | 18,699 |
| Jan 23, 2026 | 7.90 | 8.12 | 7.81 | 7.92 | 5.93 | -2.37% | 20,870 |
| Jan 22, 2026 | 8.22 | 8.24 | 8.09 | 8.11 | 5.91 | -1.35% | 42,205 |
| Jan 21, 2026 | 8.19 | 8.31 | 8.03 | 8.22 | 5.99 | 0.61% | 41,432 |
| Jan 20, 2026 | 8.37 | 8.37 | 8.11 | 8.17 | 5.95 | -5.50% | 23,290 |
| Jan 16, 2026 | 8.66 | 8.66 | 8.54 | 8.64 | 6.30 | -2.16% | 30,484 |
| Jan 15, 2026 | 8.85 | 8.88 | 8.81 | 8.83 | 6.27 | 0.05% | 71,558 |
| Jan 14, 2026 | 8.85 | 8.89 | 8.80 | 8.83 | 6.27 | 0.51% | 59,047 |
| Jan 13, 2026 | 8.68 | 8.80 | 8.64 | 8.79 | 6.24 | 2.19% | 14,081 |
| Jan 12, 2026 | 8.27 | 8.62 | 8.27 | 8.60 | 6.10 | 2.58% | 19,304 |
| Jan 9, 2026 | 8.66 | 8.66 | 8.24 | 8.38 | 5.95 | -5.70% | 16,350 |
| Jan 8, 2026 | 8.52 | 8.92 | 8.52 | 8.89 | 6.15 | 2.62% | 35,987 |
| Jan 7, 2026 | 8.74 | 8.90 | 8.63 | 8.66 | 5.99 | 1.48% | 20,198 |
| Jan 6, 2026 | 8.76 | 8.76 | 8.43 | 8.54 | 5.91 | -2.40% | 8,561 |
| Jan 5, 2026 | 8.72 | 8.78 | 8.70 | 8.75 | 6.05 | 2.08% | 21,155 |
| Jan 2, 2026 | 8.36 | 8.73 | 8.00 | 8.57 | 5.93 | 2.05% | 23,742 |
| Dec 31, 2025 | 8.51 | 8.53 | 8.37 | 8.40 | 5.66 | -2.40% | 8,817 |
| Dec 30, 2025 | 8.61 | 8.72 | 8.59 | 8.60 | 5.79 | 0.03% | 7,281 |
| Dec 29, 2025 | 8.65 | 8.79 | 8.60 | 8.60 | 5.79 | -1.60% | 6,822 |
| Dec 26, 2025 | 9.02 | 9.02 | 8.51 | 8.74 | 5.89 | -3.35% | 11,361 |
| Dec 24, 2025 | 9.02 | 9.04 | 8.91 | 9.04 | 5.93 | -0.10% | 21,260 |
| Dec 23, 2025 | 9.22 | 9.23 | 9.00 | 9.05 | 5.94 | -3.06% | 11,239 |
| Dec 22, 2025 | 9.39 | 9.47 | 9.34 | 9.34 | 6.12 | -0.04% | 3,259 |
| Dec 19, 2025 | 9.33 | 9.46 | 9.33 | 9.34 | 6.13 | -1.63% | 5,981 |
| Dec 18, 2025 | 9.67 | 9.71 | 9.50 | 9.50 | 6.11 | -0.64% | 12,614 |
| Dec 17, 2025 | 9.74 | 9.95 | 9.54 | 9.56 | 6.15 | -2.82% | 9,985 |
| Dec 16, 2025 | 9.79 | 9.89 | 9.72 | 9.83 | 6.33 | 1.43% | 5,998 |
| Dec 15, 2025 | 10.30 | 10.30 | 9.69 | 9.69 | 6.24 | -5.31% | 10,349 |
| Dec 12, 2025 | 10.57 | 10.66 | 10.24 | 10.24 | 6.59 | -4.49% | 2,214 |
| Dec 11, 2025 | 10.50 | 10.72 | 10.14 | 10.72 | 6.77 | 0.65% | 10,034 |
| Dec 10, 2025 | 10.60 | 10.74 | 10.60 | 10.65 | 6.73 | -0.34% | 3,634 |
| Dec 9, 2025 | 10.60 | 10.80 | 10.60 | 10.69 | 6.75 | 1.21% | 3,683 |
| Dec 8, 2025 | 10.51 | 10.56 | 10.44 | 10.56 | 6.67 | -0.24% | 5,871 |
| Dec 5, 2025 | 10.55 | 10.65 | 10.39 | 10.58 | 6.68 | -1.75% | 8,810 |
| Dec 4, 2025 | 10.77 | 10.86 | 10.70 | 10.77 | 6.68 | 0.86% | 7,452 |
| Dec 3, 2025 | 10.56 | 10.68 | 10.41 | 10.68 | 6.62 | 1.75% | 6,390 |