GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
6.91
+0.12 (1.74%)
At close: Jun 8, 2026, 4:00 PM EDT
6.78
-0.13 (-1.93%)
After-hours: Jun 8, 2026, 5:11 PM EDT
MAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 6.83 | 6.88 | 6.80 | 6.93 | - | 1.99% | 7,302 |
| Jun 5, 2026 | 6.91 | 6.91 | 6.78 | 6.80 | 6.80 | -4.06% | 23,074 |
| Jun 4, 2026 | 7.12 | 7.12 | 7.03 | 7.08 | 7.08 | 0.18% | 24,023 |
| Jun 3, 2026 | 7.08 | 7.11 | 6.98 | 7.07 | 7.07 | 0.13% | 14,184 |
| Jun 2, 2026 | 7.10 | 7.13 | 7.06 | 7.06 | 7.06 | -0.77% | 24,549 |
| Jun 1, 2026 | 6.99 | 7.12 | 6.98 | 7.12 | 7.12 | 0.21% | 6,496 |
| May 29, 2026 | 6.98 | 7.10 | 6.95 | 7.10 | 7.10 | 1.30% | 14,510 |
| May 28, 2026 | 7.09 | 7.15 | 7.08 | 7.14 | 7.01 | -0.13% | 12,800 |
| May 27, 2026 | 7.14 | 7.15 | 7.12 | 7.14 | 7.02 | 0.20% | 6,038 |
| May 26, 2026 | 7.11 | 7.15 | 7.11 | 7.13 | 7.00 | 0.71% | 14,157 |
| May 22, 2026 | 7.00 | 7.10 | 7.00 | 7.08 | 6.95 | 0.35% | 11,125 |
| May 21, 2026 | 7.15 | 7.20 | 7.15 | 7.19 | 6.93 | 0.60% | 38,591 |
| May 20, 2026 | 7.08 | 7.18 | 7.05 | 7.14 | 6.89 | 2.07% | 29,088 |
| May 19, 2026 | 6.89 | 7.01 | 6.85 | 7.00 | 6.75 | 0.85% | 4,697 |
| May 18, 2026 | 6.95 | 6.95 | 6.90 | 6.94 | 6.69 | -0.68% | 5,652 |
| May 15, 2026 | 7.06 | 7.06 | 6.96 | 6.99 | 6.74 | -1.50% | 10,175 |
| May 14, 2026 | 7.14 | 7.27 | 7.14 | 7.23 | 6.84 | 0.97% | 9,956 |
| May 13, 2026 | 7.19 | 7.31 | 7.14 | 7.16 | 6.78 | -0.67% | 13,962 |
| May 12, 2026 | 7.25 | 7.25 | 7.03 | 7.20 | 6.82 | -1.77% | 6,592 |
| May 11, 2026 | 7.27 | 7.37 | 7.23 | 7.33 | 6.94 | 1.25% | 7,564 |
| May 8, 2026 | 7.19 | 7.28 | 7.16 | 7.24 | 6.86 | 0.82% | 7,496 |
| May 7, 2026 | 7.37 | 7.39 | 7.29 | 7.33 | 6.80 | -0.75% | 13,977 |
| May 6, 2026 | 7.36 | 7.39 | 7.36 | 7.38 | 6.85 | 0.62% | 7,694 |
| May 5, 2026 | 7.31 | 7.34 | 7.30 | 7.34 | 6.81 | 0.54% | 3,979 |
| May 4, 2026 | 7.21 | 7.30 | 7.21 | 7.30 | 6.78 | 1.20% | 8,620 |
| May 1, 2026 | 7.29 | 7.30 | 7.20 | 7.21 | 6.69 | -1.51% | 11,064 |
| Apr 30, 2026 | 7.25 | 7.46 | 7.25 | 7.46 | 6.80 | 2.96% | 22,203 |
| Apr 29, 2026 | 7.25 | 7.26 | 7.22 | 7.25 | 6.60 | -0.88% | 7,136 |
| Apr 28, 2026 | 7.35 | 7.36 | 7.28 | 7.31 | 6.66 | -1.29% | 6,582 |
| Apr 27, 2026 | 7.55 | 7.55 | 7.40 | 7.41 | 6.75 | -2.30% | 12,355 |
| Apr 24, 2026 | 7.53 | 7.61 | 7.53 | 7.58 | 6.91 | -0.31% | 5,557 |
| Apr 23, 2026 | 7.71 | 7.80 | 7.71 | 7.75 | 6.93 | -0.09% | 8,933 |
| Apr 22, 2026 | 7.76 | 7.77 | 7.73 | 7.76 | 6.93 | 0.97% | 8,174 |
| Apr 21, 2026 | 7.73 | 7.73 | 7.67 | 7.68 | 6.87 | -0.35% | 8,227 |
| Apr 20, 2026 | 7.68 | 7.71 | 7.63 | 7.71 | 6.89 | 0.63% | 10,074 |
| Apr 17, 2026 | 7.66 | 7.78 | 7.62 | 7.66 | 6.85 | 0.10% | 17,165 |
| Apr 16, 2026 | 7.62 | 7.81 | 7.60 | 7.80 | 6.84 | 2.06% | 9,582 |
| Apr 15, 2026 | 7.66 | 7.66 | 7.63 | 7.65 | 6.70 | -0.19% | 17,841 |
| Apr 14, 2026 | 7.64 | 7.68 | 7.61 | 7.66 | 6.72 | 0.07% | 5,494 |
| Apr 13, 2026 | 7.41 | 7.66 | 7.41 | 7.65 | 6.71 | 2.20% | 12,734 |
| Apr 10, 2026 | 7.45 | 7.50 | 7.45 | 7.49 | 6.57 | 0.32% | 17,817 |
| Apr 9, 2026 | 7.53 | 7.68 | 7.53 | 7.61 | 6.55 | 0.06% | 9,675 |
| Apr 8, 2026 | 7.58 | 7.62 | 7.57 | 7.60 | 6.54 | 0.68% | 10,963 |
| Apr 7, 2026 | 7.52 | 7.55 | 7.39 | 7.55 | 6.50 | -0.35% | 4,538 |
| Apr 6, 2026 | 7.51 | 7.58 | 7.51 | 7.58 | 6.52 | 1.20% | 6,531 |
| Apr 2, 2026 | 7.27 | 7.49 | 7.13 | 7.49 | 6.44 | -0.33% | 11,645 |
| Apr 1, 2026 | 7.86 | 7.86 | 7.66 | 7.66 | 6.46 | -1.60% | 6,665 |
| Mar 31, 2026 | 7.67 | 7.78 | 7.57 | 7.78 | 6.57 | 1.30% | 14,969 |
| Mar 30, 2026 | 7.76 | 7.76 | 7.67 | 7.68 | 6.49 | -0.58% | 9,079 |
| Mar 27, 2026 | 7.88 | 7.88 | 7.69 | 7.73 | 6.52 | -2.35% | 16,134 |