GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
4.370
+0.050 (1.16%)
At close: Oct 15, 2026, 4:00 PM EDT
4.320
-0.050 (-1.14%)
Pre-market: Oct 16, 2026, 8:07 AM EDT
MAAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.30 | 4.37 | 4.29 | 4.37 | 4.37 | 1.16% | 66,791 |
| Oct 14, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -1.25% | 41,450 |
| Oct 13, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.37 | -1.02% | 24,299 |
| Oct 12, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | -0.12% | 31,157 |
| Oct 9, 2026 | 4.47 | 4.48 | 4.39 | 4.43 | 4.43 | -1.36% | 31,568 |
| Oct 8, 2026 | 4.57 | 4.57 | 4.52 | 4.57 | 4.49 | -0.44% | 65,443 |
| Oct 7, 2026 | 4.68 | 4.68 | 4.55 | 4.59 | 4.51 | -2.16% | 66,522 |
| Oct 6, 2026 | 4.70 | 4.72 | 4.69 | 4.69 | 4.61 | -0.18% | 58,965 |
| Oct 5, 2026 | 4.76 | 4.76 | 4.66 | 4.70 | 4.61 | -0.42% | 60,928 |
| Oct 2, 2026 | 4.78 | 4.83 | 4.71 | 4.72 | 4.63 | -0.44% | 143,547 |
| Oct 1, 2026 | 4.85 | 4.85 | 4.80 | 4.83 | 4.65 | -0.41% | 136,407 |
| Sep 30, 2026 | 4.91 | 4.91 | 4.84 | 4.85 | 4.67 | -0.72% | 35,997 |
| Sep 29, 2026 | 4.97 | 4.97 | 4.88 | 4.89 | 4.71 | -0.71% | 29,758 |
| Sep 28, 2026 | 4.95 | 4.98 | 4.91 | 4.92 | 4.74 | -0.81% | 24,958 |
| Sep 25, 2026 | 5.03 | 5.04 | 4.90 | 4.96 | 4.78 | -2.16% | 133,074 |
| Sep 24, 2026 | 5.19 | 5.19 | 5.12 | 5.16 | 4.88 | 0.19% | 119,297 |
| Sep 23, 2026 | 5.22 | 5.22 | 5.14 | 5.15 | 4.88 | 0.06% | 82,988 |
| Sep 22, 2026 | 5.14 | 5.19 | 5.14 | 5.15 | 4.87 | 0.24% | 78,442 |
| Sep 21, 2026 | 5.14 | 5.14 | 5.13 | 5.14 | 4.86 | -0.10% | 41,203 |
| Sep 18, 2026 | 5.15 | 5.15 | 5.09 | 5.14 | 4.87 | 1.50% | 55,775 |
| Sep 17, 2026 | 5.14 | 5.19 | 5.08 | 5.16 | 4.79 | 1.18% | 46,486 |
| Sep 16, 2026 | 5.15 | 5.18 | 5.07 | 5.10 | 4.74 | -0.81% | 7,615 |
| Sep 15, 2026 | 5.16 | 5.18 | 5.13 | 5.14 | 4.78 | -0.81% | 29,559 |
| Sep 14, 2026 | 5.19 | 5.22 | 5.12 | 5.18 | 4.82 | -1.18% | 23,802 |
| Sep 11, 2026 | 5.18 | 5.24 | 5.18 | 5.24 | 4.87 | 1.47% | 28,235 |
| Sep 10, 2026 | 5.28 | 5.30 | 5.21 | 5.26 | 4.80 | -0.76% | 41,992 |
| Sep 9, 2026 | 5.28 | 5.31 | 5.28 | 5.30 | 4.84 | 0.19% | 22,785 |
| Sep 8, 2026 | 5.27 | 5.31 | 5.21 | 5.29 | 4.83 | 0.48% | 29,912 |
| Sep 4, 2026 | 5.31 | 5.31 | 5.24 | 5.27 | 4.81 | -0.03% | 52,227 |
| Sep 3, 2026 | 5.28 | 5.58 | 5.26 | 5.36 | 4.81 | 1.90% | 76,931 |
| Sep 2, 2026 | 5.26 | 5.29 | 5.25 | 5.26 | 4.72 | -0.27% | 16,240 |
| Sep 1, 2026 | 5.31 | 5.31 | 5.26 | 5.27 | 4.73 | -1.60% | 22,297 |
| Aug 31, 2026 | 5.38 | 5.38 | 5.30 | 5.36 | 4.81 | 0.28% | 41,915 |
| Aug 28, 2026 | 5.56 | 5.56 | 5.34 | 5.35 | 4.79 | -3.23% | 71,660 |
| Aug 27, 2026 | 5.55 | 5.67 | 5.55 | 5.63 | 4.95 | 1.39% | 127,705 |
| Aug 26, 2026 | 5.56 | 5.57 | 5.52 | 5.55 | 4.89 | -0.40% | 57,585 |
| Aug 25, 2026 | 5.53 | 5.58 | 5.52 | 5.57 | 4.91 | 0.91% | 43,080 |
| Aug 24, 2026 | 5.53 | 5.56 | 5.52 | 5.52 | 4.86 | - | 33,051 |
| Aug 21, 2026 | 5.55 | 5.55 | 5.51 | 5.52 | 4.86 | -0.08% | 57,999 |
| Aug 20, 2026 | 5.59 | 5.66 | 5.58 | 5.62 | 4.87 | 1.63% | 108,875 |
| Aug 19, 2026 | 5.36 | 5.53 | 5.34 | 5.53 | 4.79 | 3.03% | 6,482 |
| Aug 18, 2026 | 5.46 | 5.47 | 5.37 | 5.37 | 4.65 | -2.09% | 28,454 |
| Aug 17, 2026 | 5.40 | 5.49 | 5.40 | 5.49 | 4.75 | 1.96% | 10,326 |
| Aug 14, 2026 | 5.33 | 5.40 | 5.33 | 5.38 | 4.65 | -0.88% | 47,845 |
| Aug 13, 2026 | 5.58 | 5.58 | 5.51 | 5.53 | 4.70 | -1.07% | 46,605 |
| Aug 12, 2026 | 5.57 | 5.63 | 5.57 | 5.59 | 4.75 | - | 23,319 |
| Aug 11, 2026 | 5.60 | 5.60 | 5.57 | 5.59 | 4.75 | 0.20% | 15,378 |
| Aug 10, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 4.74 | -0.46% | 23,656 |
| Aug 7, 2026 | 5.69 | 5.69 | 5.60 | 5.60 | 4.76 | -1.88% | 28,892 |
| Aug 6, 2026 | 5.84 | 5.87 | 5.81 | 5.81 | 4.85 | -0.75% | 54,695 |