GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
6.72
-0.06 (-0.88%)
At close: Jun 26, 2026, 4:00 PM EDT
6.74
+0.02 (0.30%)
After-hours: Jun 26, 2026, 5:19 PM EDT
MAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.62 | 6.72 | 6.60 | 6.72 | 6.72 | -0.88% | 6,919 |
| Jun 25, 2026 | 6.81 | 6.81 | 6.73 | 6.78 | 6.78 | 0.19% | 2,451 |
| Jun 24, 2026 | 6.79 | 6.79 | 6.66 | 6.77 | 6.77 | -0.40% | 21,755 |
| Jun 23, 2026 | 6.70 | 6.80 | 6.70 | 6.79 | 6.79 | 0.37% | 19,980 |
| Jun 22, 2026 | 6.73 | 6.79 | 6.73 | 6.77 | 6.77 | 1.41% | 4,119 |
| Jun 18, 2026 | 6.71 | 6.71 | 6.63 | 6.68 | 6.68 | 0.29% | 6,145 |
| Jun 17, 2026 | 6.80 | 6.81 | 6.78 | 6.78 | 6.66 | -0.21% | 18,899 |
| Jun 16, 2026 | 6.81 | 6.81 | 6.78 | 6.80 | 6.67 | 0.23% | 9,475 |
| Jun 15, 2026 | 6.79 | 6.79 | 6.77 | 6.78 | 6.66 | 0.37% | 9,815 |
| Jun 12, 2026 | 6.71 | 6.79 | 6.71 | 6.76 | 6.63 | 1.02% | 16,998 |
| Jun 11, 2026 | 6.71 | 6.81 | 6.71 | 6.81 | 6.56 | 1.26% | 3,361 |
| Jun 10, 2026 | 6.81 | 6.84 | 6.70 | 6.73 | 6.48 | -1.52% | 12,388 |
| Jun 9, 2026 | 6.95 | 6.99 | 6.76 | 6.83 | 6.58 | -1.22% | 11,023 |
| Jun 8, 2026 | 6.83 | 6.93 | 6.80 | 6.91 | 6.66 | 1.74% | 8,756 |
| Jun 5, 2026 | 6.91 | 6.91 | 6.78 | 6.80 | 6.55 | -2.33% | 23,074 |
| Jun 4, 2026 | 7.12 | 7.12 | 7.03 | 7.08 | 6.71 | 0.18% | 24,023 |
| Jun 3, 2026 | 7.08 | 7.11 | 6.98 | 7.07 | 6.69 | 0.13% | 14,184 |
| Jun 2, 2026 | 7.10 | 7.13 | 7.06 | 7.06 | 6.68 | -0.77% | 24,549 |
| Jun 1, 2026 | 6.99 | 7.12 | 6.98 | 7.12 | 6.74 | 0.21% | 6,496 |
| May 29, 2026 | 6.98 | 7.10 | 6.95 | 7.10 | 6.72 | 1.30% | 14,510 |
| May 28, 2026 | 7.09 | 7.15 | 7.08 | 7.14 | 6.64 | -0.13% | 12,800 |
| May 27, 2026 | 7.14 | 7.15 | 7.12 | 7.14 | 6.64 | 0.20% | 6,038 |
| May 26, 2026 | 7.11 | 7.15 | 7.11 | 7.13 | 6.63 | 0.71% | 14,157 |
| May 22, 2026 | 7.00 | 7.10 | 7.00 | 7.08 | 6.59 | 0.35% | 11,125 |
| May 21, 2026 | 7.15 | 7.20 | 7.15 | 7.19 | 6.56 | 0.60% | 38,591 |
| May 20, 2026 | 7.08 | 7.18 | 7.05 | 7.14 | 6.52 | 2.07% | 29,088 |
| May 19, 2026 | 6.89 | 7.01 | 6.85 | 7.00 | 6.39 | 0.85% | 4,697 |
| May 18, 2026 | 6.95 | 6.95 | 6.90 | 6.94 | 6.34 | -0.68% | 5,652 |
| May 15, 2026 | 7.06 | 7.06 | 6.96 | 6.99 | 6.38 | -1.50% | 10,175 |
| May 14, 2026 | 7.14 | 7.27 | 7.14 | 7.23 | 6.48 | 0.97% | 9,956 |
| May 13, 2026 | 7.19 | 7.31 | 7.14 | 7.16 | 6.42 | -0.67% | 13,962 |
| May 12, 2026 | 7.25 | 7.25 | 7.03 | 7.20 | 6.46 | -1.77% | 6,592 |
| May 11, 2026 | 7.27 | 7.37 | 7.23 | 7.33 | 6.57 | 1.25% | 7,564 |
| May 8, 2026 | 7.19 | 7.28 | 7.16 | 7.24 | 6.49 | 0.82% | 7,496 |
| May 7, 2026 | 7.37 | 7.39 | 7.29 | 7.33 | 6.44 | -0.75% | 13,977 |
| May 6, 2026 | 7.36 | 7.39 | 7.36 | 7.38 | 6.49 | 0.62% | 7,694 |
| May 5, 2026 | 7.31 | 7.34 | 7.30 | 7.34 | 6.45 | 0.54% | 3,979 |
| May 4, 2026 | 7.21 | 7.30 | 7.21 | 7.30 | 6.41 | 1.20% | 8,620 |
| May 1, 2026 | 7.29 | 7.30 | 7.20 | 7.21 | 6.34 | -1.51% | 11,064 |
| Apr 30, 2026 | 7.25 | 7.46 | 7.25 | 7.46 | 6.44 | 2.96% | 22,203 |
| Apr 29, 2026 | 7.25 | 7.26 | 7.22 | 7.25 | 6.25 | -0.88% | 7,136 |
| Apr 28, 2026 | 7.35 | 7.36 | 7.28 | 7.31 | 6.31 | -1.29% | 6,582 |
| Apr 27, 2026 | 7.55 | 7.55 | 7.40 | 7.41 | 6.39 | -2.30% | 12,355 |
| Apr 24, 2026 | 7.53 | 7.61 | 7.53 | 7.58 | 6.54 | -0.31% | 5,557 |
| Apr 23, 2026 | 7.71 | 7.80 | 7.71 | 7.75 | 6.56 | -0.09% | 8,933 |
| Apr 22, 2026 | 7.76 | 7.77 | 7.73 | 7.76 | 6.57 | 0.97% | 8,174 |
| Apr 21, 2026 | 7.73 | 7.73 | 7.67 | 7.68 | 6.50 | -0.35% | 8,227 |
| Apr 20, 2026 | 7.68 | 7.71 | 7.63 | 7.71 | 6.53 | 0.63% | 10,074 |
| Apr 17, 2026 | 7.66 | 7.78 | 7.62 | 7.66 | 6.48 | 0.10% | 17,165 |
| Apr 16, 2026 | 7.62 | 7.81 | 7.60 | 7.80 | 6.48 | 2.06% | 9,582 |