GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
7.31
-0.10 (-1.29%)
At close: Apr 28, 2026, 4:00 PM EDT
7.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
MAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.35 | 7.36 | 7.28 | 7.30 | - | -1.49% | 5,456 |
| Apr 27, 2026 | 7.55 | 7.55 | 7.40 | 7.41 | 7.41 | -2.31% | 12,355 |
| Apr 24, 2026 | 7.53 | 7.61 | 7.53 | 7.58 | 7.58 | -2.19% | 5,557 |
| Apr 23, 2026 | 7.71 | 7.80 | 7.71 | 7.75 | 7.60 | -0.09% | 8,933 |
| Apr 22, 2026 | 7.76 | 7.77 | 7.73 | 7.76 | 7.61 | 0.98% | 8,174 |
| Apr 21, 2026 | 7.73 | 7.73 | 7.67 | 7.68 | 7.54 | -0.36% | 8,227 |
| Apr 20, 2026 | 7.68 | 7.71 | 7.63 | 7.71 | 7.56 | 0.64% | 10,074 |
| Apr 17, 2026 | 7.66 | 7.78 | 7.62 | 7.66 | 7.52 | -1.81% | 17,165 |
| Apr 16, 2026 | 7.62 | 7.81 | 7.60 | 7.80 | 7.51 | 2.05% | 9,582 |
| Apr 15, 2026 | 7.66 | 7.66 | 7.63 | 7.65 | 7.36 | -0.20% | 17,841 |
| Apr 14, 2026 | 7.64 | 7.68 | 7.61 | 7.66 | 7.37 | 0.08% | 5,494 |
| Apr 13, 2026 | 7.41 | 7.66 | 7.41 | 7.65 | 7.37 | 2.20% | 12,734 |
| Apr 10, 2026 | 7.45 | 7.50 | 7.45 | 7.49 | 7.21 | -1.56% | 17,817 |
| Apr 9, 2026 | 7.53 | 7.68 | 7.53 | 7.61 | 7.18 | 0.07% | 9,675 |
| Apr 8, 2026 | 7.58 | 7.62 | 7.57 | 7.60 | 7.18 | 0.68% | 10,963 |
| Apr 7, 2026 | 7.52 | 7.55 | 7.39 | 7.55 | 7.13 | -0.36% | 4,538 |
| Apr 6, 2026 | 7.51 | 7.58 | 7.51 | 7.58 | 7.16 | 1.20% | 6,531 |
| Apr 2, 2026 | 7.27 | 7.49 | 7.13 | 7.49 | 7.07 | -2.18% | 11,645 |
| Apr 1, 2026 | 7.86 | 7.86 | 7.66 | 7.66 | 7.10 | -1.59% | 6,665 |
| Mar 31, 2026 | 7.67 | 7.78 | 7.57 | 7.78 | 7.21 | 1.30% | 14,969 |
| Mar 30, 2026 | 7.76 | 7.76 | 7.67 | 7.68 | 7.12 | -0.58% | 9,079 |
| Mar 27, 2026 | 7.88 | 7.88 | 7.69 | 7.73 | 7.16 | -4.22% | 16,134 |
| Mar 26, 2026 | 8.11 | 8.28 | 8.03 | 8.07 | 7.33 | 0.12% | 14,777 |
| Mar 25, 2026 | 8.11 | 8.13 | 8.04 | 8.06 | 7.32 | -0.86% | 4,701 |
| Mar 24, 2026 | 8.30 | 8.33 | 8.12 | 8.13 | 7.39 | -3.22% | 14,179 |
| Mar 23, 2026 | 8.34 | 8.52 | 8.31 | 8.40 | 7.63 | 1.10% | 8,705 |
| Mar 20, 2026 | 8.46 | 8.55 | 8.30 | 8.30 | 7.55 | -4.43% | 13,720 |
| Mar 19, 2026 | 8.60 | 8.70 | 8.50 | 8.69 | 7.75 | 0.16% | 18,969 |
| Mar 18, 2026 | 8.67 | 8.73 | 8.66 | 8.68 | 7.73 | -0.16% | 5,434 |
| Mar 17, 2026 | 8.63 | 8.72 | 8.63 | 8.69 | 7.75 | 0.35% | 8,223 |
| Mar 16, 2026 | 8.68 | 8.71 | 8.65 | 8.66 | 7.72 | 0.56% | 6,805 |
| Mar 13, 2026 | 8.61 | 8.69 | 8.59 | 8.61 | 7.68 | -0.22% | 7,843 |
| Mar 12, 2026 | 8.51 | 8.64 | 8.46 | 8.63 | 7.54 | -0.56% | 11,044 |
| Mar 11, 2026 | 8.72 | 8.79 | 8.62 | 8.68 | 7.59 | -0.68% | 6,935 |
| Mar 10, 2026 | 8.79 | 8.85 | 8.72 | 8.74 | 7.64 | -1.17% | 4,502 |
| Mar 9, 2026 | 8.78 | 8.87 | 8.76 | 8.84 | 7.73 | 0.72% | 12,241 |
| Mar 6, 2026 | 8.88 | 8.88 | 8.76 | 8.78 | 7.67 | -4.09% | 5,538 |
| Mar 5, 2026 | 9.26 | 9.27 | 9.10 | 9.15 | 7.85 | -2.85% | 23,007 |
| Mar 4, 2026 | 9.33 | 9.46 | 9.29 | 9.42 | 8.08 | 2.84% | 10,631 |
| Mar 3, 2026 | 9.32 | 9.33 | 9.15 | 9.16 | 7.86 | -2.82% | 13,590 |
| Mar 2, 2026 | 9.23 | 9.47 | 9.17 | 9.43 | 8.09 | 0.49% | 17,787 |
| Feb 27, 2026 | 9.52 | 9.76 | 9.30 | 9.38 | 8.05 | -0.32% | 22,591 |
| Feb 26, 2026 | 9.50 | 9.52 | 9.33 | 9.41 | 7.85 | -1.16% | 30,008 |
| Feb 25, 2026 | 9.42 | 9.84 | 9.42 | 9.52 | 7.94 | 1.06% | 18,794 |
| Feb 24, 2026 | 9.22 | 9.43 | 9.22 | 9.42 | 7.86 | 0.71% | 25,021 |
| Feb 23, 2026 | 9.20 | 9.37 | 9.20 | 9.35 | 7.80 | 0.91% | 13,382 |
| Feb 20, 2026 | 9.27 | 9.39 | 9.22 | 9.27 | 7.73 | -2.82% | 8,366 |
| Feb 19, 2026 | 9.43 | 9.59 | 9.25 | 9.54 | 7.74 | 0.73% | 16,710 |
| Feb 18, 2026 | 9.39 | 9.65 | 9.28 | 9.47 | 7.68 | -0.41% | 24,263 |
| Feb 17, 2026 | 9.77 | 9.78 | 9.42 | 9.51 | 7.71 | -2.74% | 19,476 |