GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
5.14
+0.08 (1.58%)
At close: Sep 18, 2026, 4:00 PM EDT
5.20
+0.06 (1.17%)
After-hours: Sep 18, 2026, 7:42 PM EDT
MAAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.15 | 5.15 | 5.09 | 5.14 | 5.14 | -0.29% | 53,693 |
| Sep 17, 2026 | 5.14 | 5.19 | 5.08 | 5.16 | 5.16 | 1.18% | 46,451 |
| Sep 16, 2026 | 5.15 | 5.18 | 5.07 | 5.10 | 5.10 | -0.81% | 7,590 |
| Sep 15, 2026 | 5.16 | 5.18 | 5.13 | 5.14 | 5.14 | -0.81% | 29,361 |
| Sep 14, 2026 | 5.19 | 5.22 | 5.12 | 5.18 | 5.18 | -1.18% | 23,802 |
| Sep 11, 2026 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | 1.47% | 28,235 |
| Sep 10, 2026 | 5.28 | 5.30 | 5.21 | 5.26 | 5.16 | -0.76% | 41,992 |
| Sep 9, 2026 | 5.28 | 5.31 | 5.28 | 5.30 | 5.20 | 0.19% | 22,785 |
| Sep 8, 2026 | 5.27 | 5.31 | 5.21 | 5.29 | 5.19 | 0.48% | 29,912 |
| Sep 4, 2026 | 5.31 | 5.31 | 5.24 | 5.27 | 5.17 | -0.03% | 52,227 |
| Sep 3, 2026 | 5.28 | 5.58 | 5.26 | 5.36 | 5.17 | 1.90% | 76,931 |
| Sep 2, 2026 | 5.26 | 5.29 | 5.25 | 5.26 | 5.07 | -0.27% | 16,240 |
| Sep 1, 2026 | 5.31 | 5.31 | 5.26 | 5.27 | 5.09 | -1.60% | 22,297 |
| Aug 31, 2026 | 5.38 | 5.38 | 5.30 | 5.36 | 5.17 | 0.28% | 41,915 |
| Aug 28, 2026 | 5.56 | 5.56 | 5.34 | 5.35 | 5.16 | -3.23% | 71,660 |
| Aug 27, 2026 | 5.55 | 5.67 | 5.55 | 5.63 | 5.33 | 1.39% | 127,705 |
| Aug 26, 2026 | 5.56 | 5.57 | 5.52 | 5.55 | 5.25 | -0.40% | 57,585 |
| Aug 25, 2026 | 5.53 | 5.58 | 5.52 | 5.57 | 5.28 | 0.91% | 43,080 |
| Aug 24, 2026 | 5.53 | 5.56 | 5.52 | 5.52 | 5.23 | - | 33,051 |
| Aug 21, 2026 | 5.55 | 5.55 | 5.51 | 5.52 | 5.23 | -0.08% | 57,999 |
| Aug 20, 2026 | 5.59 | 5.66 | 5.58 | 5.62 | 5.23 | 1.63% | 108,875 |
| Aug 19, 2026 | 5.36 | 5.53 | 5.34 | 5.53 | 5.15 | 3.03% | 6,482 |
| Aug 18, 2026 | 5.46 | 5.47 | 5.37 | 5.37 | 5.00 | -2.09% | 28,454 |
| Aug 17, 2026 | 5.40 | 5.49 | 5.40 | 5.49 | 5.10 | 1.96% | 10,326 |
| Aug 14, 2026 | 5.33 | 5.40 | 5.33 | 5.38 | 5.01 | -0.88% | 47,845 |
| Aug 13, 2026 | 5.58 | 5.58 | 5.51 | 5.53 | 5.05 | -1.07% | 46,605 |
| Aug 12, 2026 | 5.57 | 5.63 | 5.57 | 5.59 | 5.10 | - | 23,319 |
| Aug 11, 2026 | 5.60 | 5.60 | 5.57 | 5.59 | 5.10 | 0.20% | 15,378 |
| Aug 10, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.09 | -0.46% | 23,656 |
| Aug 7, 2026 | 5.69 | 5.69 | 5.60 | 5.60 | 5.12 | -1.88% | 28,892 |
| Aug 6, 2026 | 5.84 | 5.87 | 5.81 | 5.81 | 5.22 | -0.75% | 54,695 |
| Aug 5, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.26 | -0.02% | 6,578 |
| Aug 4, 2026 | 5.87 | 5.87 | 5.85 | 5.86 | 5.26 | -0.13% | 32,124 |
| Aug 3, 2026 | 5.82 | 5.88 | 5.80 | 5.86 | 5.26 | 0.65% | 20,261 |
| Jul 31, 2026 | 5.85 | 5.85 | 5.81 | 5.83 | 5.23 | -0.56% | 13,372 |
| Jul 30, 2026 | 5.96 | 5.98 | 5.94 | 5.96 | 5.26 | 2.05% | 28,479 |
| Jul 29, 2026 | 5.92 | 5.95 | 5.84 | 5.84 | 5.15 | -1.50% | 36,151 |
| Jul 28, 2026 | 6.02 | 6.02 | 5.90 | 5.93 | 5.23 | -1.09% | 61,466 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.96 | 6.00 | 5.29 | -0.67% | 12,781 |
| Jul 24, 2026 | 6.04 | 6.07 | 6.02 | 6.04 | 5.32 | -0.79% | 45,892 |
| Jul 23, 2026 | 6.16 | 6.23 | 6.15 | 6.20 | 5.37 | 0.74% | 57,701 |
| Jul 22, 2026 | 6.13 | 6.16 | 6.11 | 6.15 | 5.33 | 1.38% | 17,742 |
| Jul 21, 2026 | 6.03 | 6.12 | 6.01 | 6.07 | 5.26 | 0.76% | 32,966 |
| Jul 20, 2026 | 6.00 | 6.03 | 5.95 | 6.02 | 5.22 | 2.03% | 34,528 |
| Jul 17, 2026 | 5.94 | 5.96 | 5.90 | 5.90 | 5.11 | -1.33% | 8,229 |
| Jul 16, 2026 | 6.13 | 6.14 | 6.09 | 6.09 | 5.18 | -1.46% | 8,964 |
| Jul 15, 2026 | 6.16 | 6.19 | 6.08 | 6.18 | 5.26 | 1.48% | 10,086 |
| Jul 14, 2026 | 6.09 | 6.12 | 6.04 | 6.09 | 5.18 | -0.28% | 38,978 |
| Jul 13, 2026 | 6.15 | 6.15 | 6.08 | 6.11 | 5.19 | -0.86% | 16,563 |
| Jul 10, 2026 | 6.18 | 6.19 | 6.12 | 6.16 | 5.24 | -0.31% | 13,692 |