GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
5.32
-0.02 (-0.47%)
Aug 31, 2026, 1:29 PM EDT - Market open
MAAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.38 | 5.38 | 5.30 | 5.31 | - | -0.65% | 22,325 |
| Aug 28, 2026 | 5.56 | 5.56 | 5.34 | 5.35 | 5.35 | -4.98% | 71,660 |
| Aug 27, 2026 | 5.55 | 5.67 | 5.55 | 5.63 | 5.63 | 1.39% | 127,705 |
| Aug 26, 2026 | 5.56 | 5.57 | 5.52 | 5.55 | 5.55 | -0.40% | 57,585 |
| Aug 25, 2026 | 5.53 | 5.58 | 5.52 | 5.57 | 5.57 | 0.91% | 43,080 |
| Aug 24, 2026 | 5.53 | 5.56 | 5.52 | 5.52 | 5.52 | - | 33,051 |
| Aug 21, 2026 | 5.55 | 5.55 | 5.51 | 5.52 | 5.52 | -0.08% | 57,999 |
| Aug 20, 2026 | 5.59 | 5.66 | 5.58 | 5.62 | 5.52 | 1.63% | 108,875 |
| Aug 19, 2026 | 5.36 | 5.53 | 5.34 | 5.53 | 5.44 | 3.03% | 6,482 |
| Aug 18, 2026 | 5.46 | 5.47 | 5.37 | 5.37 | 5.28 | -2.09% | 28,454 |
| Aug 17, 2026 | 5.40 | 5.49 | 5.40 | 5.49 | 5.39 | 1.96% | 10,326 |
| Aug 14, 2026 | 5.33 | 5.40 | 5.33 | 5.38 | 5.28 | -0.88% | 47,845 |
| Aug 13, 2026 | 5.58 | 5.58 | 5.51 | 5.53 | 5.33 | -1.07% | 46,605 |
| Aug 12, 2026 | 5.57 | 5.63 | 5.57 | 5.59 | 5.39 | - | 23,319 |
| Aug 11, 2026 | 5.60 | 5.60 | 5.57 | 5.59 | 5.39 | 0.20% | 15,378 |
| Aug 10, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.38 | -0.46% | 23,656 |
| Aug 7, 2026 | 5.69 | 5.69 | 5.60 | 5.60 | 5.40 | -1.88% | 28,892 |
| Aug 6, 2026 | 5.84 | 5.87 | 5.81 | 5.81 | 5.51 | -0.75% | 54,695 |
| Aug 5, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.55 | -0.02% | 6,578 |
| Aug 4, 2026 | 5.87 | 5.87 | 5.85 | 5.86 | 5.55 | -0.13% | 32,124 |
| Aug 3, 2026 | 5.82 | 5.88 | 5.80 | 5.86 | 5.56 | 0.65% | 20,261 |
| Jul 31, 2026 | 5.85 | 5.85 | 5.81 | 5.83 | 5.52 | -0.56% | 13,372 |
| Jul 30, 2026 | 5.96 | 5.98 | 5.94 | 5.96 | 5.55 | 2.05% | 28,479 |
| Jul 29, 2026 | 5.92 | 5.95 | 5.84 | 5.84 | 5.44 | -1.50% | 36,151 |
| Jul 28, 2026 | 6.02 | 6.02 | 5.90 | 5.93 | 5.52 | -1.09% | 61,466 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.96 | 6.00 | 5.58 | -0.67% | 12,781 |
| Jul 24, 2026 | 6.04 | 6.07 | 6.02 | 6.04 | 5.62 | -0.79% | 45,892 |
| Jul 23, 2026 | 6.16 | 6.23 | 6.15 | 6.20 | 5.67 | 0.74% | 57,701 |
| Jul 22, 2026 | 6.13 | 6.16 | 6.11 | 6.15 | 5.62 | 1.38% | 17,742 |
| Jul 21, 2026 | 6.03 | 6.12 | 6.01 | 6.07 | 5.55 | 0.76% | 32,966 |
| Jul 20, 2026 | 6.00 | 6.03 | 5.95 | 6.02 | 5.51 | 2.03% | 34,528 |
| Jul 17, 2026 | 5.94 | 5.96 | 5.90 | 5.90 | 5.40 | -1.33% | 8,229 |
| Jul 16, 2026 | 6.13 | 6.14 | 6.09 | 6.09 | 5.47 | -1.46% | 8,964 |
| Jul 15, 2026 | 6.16 | 6.19 | 6.08 | 6.18 | 5.55 | 1.48% | 10,086 |
| Jul 14, 2026 | 6.09 | 6.12 | 6.04 | 6.09 | 5.47 | -0.28% | 38,978 |
| Jul 13, 2026 | 6.15 | 6.15 | 6.08 | 6.11 | 5.48 | -0.86% | 16,563 |
| Jul 10, 2026 | 6.18 | 6.19 | 6.12 | 6.16 | 5.53 | -0.31% | 13,692 |
| Jul 9, 2026 | 6.27 | 6.31 | 6.27 | 6.29 | 5.55 | 1.70% | 18,596 |
| Jul 8, 2026 | 6.08 | 6.19 | 6.08 | 6.19 | 5.46 | -0.34% | 2,117 |
| Jul 7, 2026 | 6.29 | 6.29 | 6.20 | 6.21 | 5.48 | -1.82% | 16,258 |
| Jul 6, 2026 | 6.20 | 6.37 | 6.18 | 6.32 | 5.58 | 0.80% | 5,216 |
| Jul 2, 2026 | 6.44 | 6.44 | 6.25 | 6.27 | 5.53 | -2.73% | 22,651 |
| Jul 1, 2026 | 6.61 | 6.69 | 6.52 | 6.56 | 5.69 | -1.06% | 15,335 |
| Jun 30, 2026 | 6.61 | 6.63 | 6.57 | 6.63 | 5.75 | -0.61% | 22,404 |
| Jun 29, 2026 | 6.85 | 6.85 | 6.60 | 6.67 | 5.78 | -0.74% | 9,885 |
| Jun 26, 2026 | 6.62 | 6.72 | 6.60 | 6.72 | 5.83 | 0.89% | 6,919 |
| Jun 25, 2026 | 6.81 | 6.81 | 6.73 | 6.78 | 5.77 | 0.19% | 2,451 |
| Jun 24, 2026 | 6.79 | 6.79 | 6.66 | 6.77 | 5.76 | -0.40% | 21,755 |
| Jun 23, 2026 | 6.70 | 6.80 | 6.70 | 6.79 | 5.79 | 0.37% | 19,980 |
| Jun 22, 2026 | 6.73 | 6.79 | 6.73 | 6.77 | 5.77 | 1.41% | 4,119 |