GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
7.58
+0.09 (1.19%)
Apr 6, 2026, 4:00 PM EDT - Market closed
MAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 7.51 | 7.58 | 7.51 | 7.58 | 7.58 | 1.20% | 6,531 |
| Apr 2, 2026 | 7.27 | 7.49 | 7.13 | 7.49 | 7.49 | -2.18% | 11,645 |
| Apr 1, 2026 | 7.86 | 7.86 | 7.66 | 7.66 | 7.51 | -1.59% | 6,665 |
| Mar 31, 2026 | 7.67 | 7.78 | 7.57 | 7.78 | 7.64 | 1.30% | 14,969 |
| Mar 30, 2026 | 7.76 | 7.76 | 7.67 | 7.68 | 7.54 | -0.58% | 9,079 |
| Mar 27, 2026 | 7.88 | 7.88 | 7.69 | 7.73 | 7.58 | -4.22% | 16,134 |
| Mar 26, 2026 | 8.11 | 8.28 | 8.03 | 8.07 | 7.76 | 0.12% | 14,777 |
| Mar 25, 2026 | 8.11 | 8.13 | 8.04 | 8.06 | 7.75 | -0.86% | 4,701 |
| Mar 24, 2026 | 8.30 | 8.33 | 8.12 | 8.13 | 7.82 | -3.22% | 14,179 |
| Mar 23, 2026 | 8.34 | 8.52 | 8.31 | 8.40 | 8.08 | 1.10% | 8,705 |
| Mar 20, 2026 | 8.46 | 8.55 | 8.30 | 8.30 | 7.99 | -4.43% | 13,720 |
| Mar 19, 2026 | 8.60 | 8.70 | 8.50 | 8.69 | 8.20 | 0.16% | 18,969 |
| Mar 18, 2026 | 8.67 | 8.73 | 8.66 | 8.68 | 8.19 | -0.16% | 5,434 |
| Mar 17, 2026 | 8.63 | 8.72 | 8.63 | 8.69 | 8.20 | 0.35% | 8,223 |
| Mar 16, 2026 | 8.68 | 8.71 | 8.65 | 8.66 | 8.18 | 0.56% | 6,805 |
| Mar 13, 2026 | 8.61 | 8.69 | 8.59 | 8.61 | 8.13 | -0.22% | 7,843 |
| Mar 12, 2026 | 8.51 | 8.64 | 8.46 | 8.63 | 7.99 | -0.56% | 11,044 |
| Mar 11, 2026 | 8.72 | 8.79 | 8.62 | 8.68 | 8.04 | -0.68% | 6,935 |
| Mar 10, 2026 | 8.79 | 8.85 | 8.72 | 8.74 | 8.09 | -1.17% | 4,502 |
| Mar 9, 2026 | 8.78 | 8.87 | 8.76 | 8.84 | 8.19 | 0.72% | 12,241 |
| Mar 6, 2026 | 8.88 | 8.88 | 8.76 | 8.78 | 8.13 | -4.09% | 5,538 |
| Mar 5, 2026 | 9.26 | 9.27 | 9.10 | 9.15 | 8.31 | -2.85% | 23,007 |
| Mar 4, 2026 | 9.33 | 9.46 | 9.29 | 9.42 | 8.56 | 2.84% | 10,631 |
| Mar 3, 2026 | 9.32 | 9.33 | 9.15 | 9.16 | 8.32 | -2.82% | 13,590 |
| Mar 2, 2026 | 9.23 | 9.47 | 9.17 | 9.43 | 8.56 | 0.49% | 17,787 |
| Feb 27, 2026 | 9.52 | 9.76 | 9.30 | 9.38 | 8.52 | -0.32% | 22,591 |
| Feb 26, 2026 | 9.50 | 9.52 | 9.33 | 9.41 | 8.31 | -1.16% | 30,008 |
| Feb 25, 2026 | 9.42 | 9.84 | 9.42 | 9.52 | 8.41 | 1.06% | 18,794 |
| Feb 24, 2026 | 9.22 | 9.43 | 9.22 | 9.42 | 8.32 | 0.71% | 25,021 |
| Feb 23, 2026 | 9.20 | 9.37 | 9.20 | 9.35 | 8.26 | 0.91% | 13,382 |
| Feb 20, 2026 | 9.27 | 9.39 | 9.22 | 9.27 | 8.19 | -2.82% | 8,366 |
| Feb 19, 2026 | 9.43 | 9.59 | 9.25 | 9.54 | 8.19 | 0.73% | 16,710 |
| Feb 18, 2026 | 9.39 | 9.65 | 9.28 | 9.47 | 8.13 | -0.41% | 24,263 |
| Feb 17, 2026 | 9.77 | 9.78 | 9.42 | 9.51 | 8.17 | -2.74% | 19,476 |
| Feb 13, 2026 | 9.53 | 9.82 | 9.45 | 9.78 | 8.40 | 0.80% | 13,938 |
| Feb 12, 2026 | 9.91 | 9.93 | 9.66 | 9.70 | 8.09 | -3.91% | 59,795 |
| Feb 11, 2026 | 10.15 | 10.19 | 10.01 | 10.09 | 8.41 | -1.09% | 34,143 |
| Feb 10, 2026 | 10.48 | 10.50 | 10.20 | 10.21 | 8.51 | -2.63% | 20,410 |
| Feb 9, 2026 | 10.44 | 10.75 | 10.44 | 10.48 | 8.74 | -1.76% | 20,379 |
| Feb 6, 2026 | 10.37 | 10.69 | 10.27 | 10.67 | 8.89 | 0.18% | 24,935 |
| Feb 5, 2026 | 10.76 | 11.05 | 10.65 | 10.65 | 8.61 | -6.32% | 29,959 |
| Feb 4, 2026 | 11.52 | 11.54 | 11.30 | 11.37 | 9.20 | -1.96% | 16,378 |
| Feb 3, 2026 | 11.92 | 11.92 | 11.42 | 11.60 | 9.38 | -1.67% | 22,893 |
| Feb 2, 2026 | 12.01 | 12.19 | 11.69 | 11.79 | 9.54 | -3.09% | 20,809 |
| Jan 30, 2026 | 12.33 | 12.42 | 12.06 | 12.17 | 9.84 | -4.94% | 26,713 |
| Jan 29, 2026 | 12.93 | 13.11 | 12.61 | 12.80 | 10.06 | -2.33% | 15,229 |
| Jan 28, 2026 | 13.26 | 13.36 | 13.08 | 13.11 | 10.30 | 0.07% | 21,481 |
| Jan 27, 2026 | 12.79 | 13.13 | 12.64 | 13.10 | 10.30 | 2.47% | 15,047 |
| Jan 26, 2026 | 13.38 | 13.38 | 12.77 | 12.78 | 10.05 | -3.98% | 19,718 |
| Jan 23, 2026 | 13.11 | 13.57 | 12.91 | 13.31 | 10.46 | -1.25% | 36,494 |