GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
6.02
+0.12 (2.03%)
At close: Jul 20, 2026, 4:00 PM EDT
6.02
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:15 PM EDT
MAAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.00 | 6.03 | 5.95 | 6.02 | 6.02 | 2.03% | 34,527 |
| Jul 17, 2026 | 5.94 | 5.96 | 5.90 | 5.90 | 5.90 | -1.33% | 8,229 |
| Jul 16, 2026 | 6.13 | 6.14 | 6.09 | 6.09 | 5.98 | -1.46% | 8,964 |
| Jul 15, 2026 | 6.16 | 6.19 | 6.08 | 6.18 | 6.07 | 1.48% | 10,086 |
| Jul 14, 2026 | 6.09 | 6.12 | 6.04 | 6.09 | 5.98 | -0.28% | 38,978 |
| Jul 13, 2026 | 6.15 | 6.15 | 6.08 | 6.11 | 6.00 | -0.86% | 16,563 |
| Jul 10, 2026 | 6.18 | 6.19 | 6.12 | 6.16 | 6.05 | -0.31% | 13,692 |
| Jul 9, 2026 | 6.27 | 6.31 | 6.27 | 6.29 | 6.07 | 1.70% | 18,596 |
| Jul 8, 2026 | 6.08 | 6.19 | 6.08 | 6.19 | 5.97 | -0.34% | 2,117 |
| Jul 7, 2026 | 6.29 | 6.29 | 6.20 | 6.21 | 5.99 | -1.82% | 16,258 |
| Jul 6, 2026 | 6.20 | 6.37 | 6.18 | 6.32 | 6.10 | 0.80% | 5,216 |
| Jul 2, 2026 | 6.44 | 6.44 | 6.25 | 6.27 | 6.05 | -2.73% | 22,651 |
| Jul 1, 2026 | 6.61 | 6.69 | 6.52 | 6.56 | 6.22 | -1.06% | 15,335 |
| Jun 30, 2026 | 6.61 | 6.63 | 6.57 | 6.63 | 6.28 | -0.61% | 22,404 |
| Jun 29, 2026 | 6.85 | 6.85 | 6.60 | 6.67 | 6.32 | -0.74% | 9,885 |
| Jun 26, 2026 | 6.62 | 6.72 | 6.60 | 6.72 | 6.37 | 0.89% | 6,919 |
| Jun 25, 2026 | 6.81 | 6.81 | 6.73 | 6.78 | 6.31 | 0.19% | 2,451 |
| Jun 24, 2026 | 6.79 | 6.79 | 6.66 | 6.77 | 6.30 | -0.40% | 21,755 |
| Jun 23, 2026 | 6.70 | 6.80 | 6.70 | 6.79 | 6.33 | 0.37% | 19,980 |
| Jun 22, 2026 | 6.73 | 6.79 | 6.73 | 6.77 | 6.30 | 1.41% | 4,119 |
| Jun 18, 2026 | 6.71 | 6.71 | 6.63 | 6.68 | 6.22 | 0.29% | 6,145 |
| Jun 17, 2026 | 6.80 | 6.81 | 6.78 | 6.78 | 6.20 | -0.21% | 18,899 |
| Jun 16, 2026 | 6.81 | 6.81 | 6.78 | 6.80 | 6.21 | 0.23% | 9,475 |
| Jun 15, 2026 | 6.79 | 6.79 | 6.77 | 6.78 | 6.20 | 0.37% | 9,815 |
| Jun 12, 2026 | 6.71 | 6.79 | 6.71 | 6.76 | 6.17 | 1.02% | 16,998 |
| Jun 11, 2026 | 6.71 | 6.81 | 6.71 | 6.81 | 6.11 | 1.26% | 3,361 |
| Jun 10, 2026 | 6.81 | 6.84 | 6.70 | 6.73 | 6.04 | -1.52% | 12,388 |
| Jun 9, 2026 | 6.95 | 6.99 | 6.76 | 6.83 | 6.13 | -1.22% | 11,023 |
| Jun 8, 2026 | 6.83 | 6.93 | 6.80 | 6.91 | 6.20 | 1.74% | 8,756 |
| Jun 5, 2026 | 6.91 | 6.91 | 6.78 | 6.80 | 6.10 | -2.33% | 23,074 |
| Jun 4, 2026 | 7.12 | 7.12 | 7.03 | 7.08 | 6.24 | 0.18% | 24,023 |
| Jun 3, 2026 | 7.08 | 7.11 | 6.98 | 7.07 | 6.23 | 0.13% | 14,184 |
| Jun 2, 2026 | 7.10 | 7.13 | 7.06 | 7.06 | 6.23 | -0.77% | 24,549 |
| Jun 1, 2026 | 6.99 | 7.12 | 6.98 | 7.12 | 6.27 | 0.21% | 6,496 |
| May 29, 2026 | 6.98 | 7.10 | 6.95 | 7.10 | 6.26 | 1.30% | 14,510 |
| May 28, 2026 | 7.09 | 7.15 | 7.08 | 7.14 | 6.18 | -0.13% | 12,800 |
| May 27, 2026 | 7.14 | 7.15 | 7.12 | 7.14 | 6.19 | 0.20% | 6,038 |
| May 26, 2026 | 7.11 | 7.15 | 7.11 | 7.13 | 6.18 | 0.71% | 14,157 |
| May 22, 2026 | 7.00 | 7.10 | 7.00 | 7.08 | 6.13 | 0.35% | 11,125 |
| May 21, 2026 | 7.15 | 7.20 | 7.15 | 7.19 | 6.11 | 0.60% | 38,591 |
| May 20, 2026 | 7.08 | 7.18 | 7.05 | 7.14 | 6.07 | 2.07% | 29,088 |
| May 19, 2026 | 6.89 | 7.01 | 6.85 | 7.00 | 5.95 | 0.85% | 4,697 |
| May 18, 2026 | 6.95 | 6.95 | 6.90 | 6.94 | 5.90 | -0.68% | 5,652 |
| May 15, 2026 | 7.06 | 7.06 | 6.96 | 6.99 | 5.94 | -1.50% | 10,175 |
| May 14, 2026 | 7.14 | 7.27 | 7.14 | 7.23 | 6.03 | 0.97% | 9,956 |
| May 13, 2026 | 7.19 | 7.31 | 7.14 | 7.16 | 5.97 | -0.67% | 13,962 |
| May 12, 2026 | 7.25 | 7.25 | 7.03 | 7.20 | 6.01 | -1.77% | 6,592 |
| May 11, 2026 | 7.27 | 7.37 | 7.23 | 7.33 | 6.12 | 1.25% | 7,564 |
| May 8, 2026 | 7.19 | 7.28 | 7.16 | 7.24 | 6.05 | 0.82% | 7,496 |
| May 7, 2026 | 7.37 | 7.39 | 7.29 | 7.33 | 6.00 | -0.75% | 13,977 |