GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
6.94
-0.05 (-0.72%)
May 18, 2026, 4:00 PM EDT - Market closed
MAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.95 | 6.95 | 6.90 | 6.94 | 6.94 | -0.69% | 5,641 |
| May 15, 2026 | 7.06 | 7.06 | 6.96 | 6.99 | 6.99 | -3.28% | 10,175 |
| May 14, 2026 | 7.14 | 7.27 | 7.14 | 7.23 | 7.23 | 0.96% | 9,956 |
| May 13, 2026 | 7.19 | 7.31 | 7.14 | 7.16 | 7.16 | -0.67% | 13,962 |
| May 12, 2026 | 7.25 | 7.25 | 7.03 | 7.20 | 7.20 | -1.77% | 6,592 |
| May 11, 2026 | 7.27 | 7.37 | 7.23 | 7.33 | 7.33 | 1.26% | 7,564 |
| May 8, 2026 | 7.19 | 7.28 | 7.16 | 7.24 | 7.24 | -1.12% | 7,496 |
| May 7, 2026 | 7.37 | 7.39 | 7.29 | 7.33 | 7.18 | -0.75% | 13,977 |
| May 6, 2026 | 7.36 | 7.39 | 7.36 | 7.38 | 7.24 | 0.61% | 7,694 |
| May 5, 2026 | 7.31 | 7.34 | 7.30 | 7.34 | 7.19 | 0.53% | 3,979 |
| May 4, 2026 | 7.21 | 7.30 | 7.21 | 7.30 | 7.16 | 1.21% | 8,620 |
| May 1, 2026 | 7.29 | 7.30 | 7.20 | 7.21 | 7.07 | -3.36% | 11,064 |
| Apr 30, 2026 | 7.25 | 7.46 | 7.25 | 7.46 | 7.18 | 2.95% | 22,203 |
| Apr 29, 2026 | 7.25 | 7.26 | 7.22 | 7.25 | 6.97 | -0.88% | 7,136 |
| Apr 28, 2026 | 7.35 | 7.36 | 7.28 | 7.31 | 7.03 | -1.28% | 6,582 |
| Apr 27, 2026 | 7.55 | 7.55 | 7.40 | 7.41 | 7.13 | -2.31% | 12,355 |
| Apr 24, 2026 | 7.53 | 7.61 | 7.53 | 7.58 | 7.29 | -2.19% | 5,557 |
| Apr 23, 2026 | 7.71 | 7.80 | 7.71 | 7.75 | 7.32 | -0.09% | 8,933 |
| Apr 22, 2026 | 7.76 | 7.77 | 7.73 | 7.76 | 7.32 | 0.98% | 8,174 |
| Apr 21, 2026 | 7.73 | 7.73 | 7.67 | 7.68 | 7.25 | -0.36% | 8,227 |
| Apr 20, 2026 | 7.68 | 7.71 | 7.63 | 7.71 | 7.28 | 0.64% | 10,074 |
| Apr 17, 2026 | 7.66 | 7.78 | 7.62 | 7.66 | 7.23 | -1.81% | 17,165 |
| Apr 16, 2026 | 7.62 | 7.81 | 7.60 | 7.80 | 7.23 | 2.05% | 9,582 |
| Apr 15, 2026 | 7.66 | 7.66 | 7.63 | 7.65 | 7.08 | -0.20% | 17,841 |
| Apr 14, 2026 | 7.64 | 7.68 | 7.61 | 7.66 | 7.09 | 0.08% | 5,494 |
| Apr 13, 2026 | 7.41 | 7.66 | 7.41 | 7.65 | 7.09 | 2.20% | 12,734 |
| Apr 10, 2026 | 7.45 | 7.50 | 7.45 | 7.49 | 6.94 | -1.56% | 17,817 |
| Apr 9, 2026 | 7.53 | 7.68 | 7.53 | 7.61 | 6.91 | 0.07% | 9,675 |
| Apr 8, 2026 | 7.58 | 7.62 | 7.57 | 7.60 | 6.91 | 0.68% | 10,963 |
| Apr 7, 2026 | 7.52 | 7.55 | 7.39 | 7.55 | 6.86 | -0.36% | 4,538 |
| Apr 6, 2026 | 7.51 | 7.58 | 7.51 | 7.58 | 6.89 | 1.20% | 6,531 |
| Apr 2, 2026 | 7.27 | 7.49 | 7.13 | 7.49 | 6.81 | -2.18% | 11,645 |
| Apr 1, 2026 | 7.86 | 7.86 | 7.66 | 7.66 | 6.83 | -1.59% | 6,665 |
| Mar 31, 2026 | 7.67 | 7.78 | 7.57 | 7.78 | 6.94 | 1.30% | 14,969 |
| Mar 30, 2026 | 7.76 | 7.76 | 7.67 | 7.68 | 6.85 | -0.58% | 9,079 |
| Mar 27, 2026 | 7.88 | 7.88 | 7.69 | 7.73 | 6.89 | -4.22% | 16,134 |
| Mar 26, 2026 | 8.11 | 8.28 | 8.03 | 8.07 | 7.06 | 0.12% | 14,777 |
| Mar 25, 2026 | 8.11 | 8.13 | 8.04 | 8.06 | 7.05 | -0.86% | 4,701 |
| Mar 24, 2026 | 8.30 | 8.33 | 8.12 | 8.13 | 7.11 | -3.22% | 14,179 |
| Mar 23, 2026 | 8.34 | 8.52 | 8.31 | 8.40 | 7.34 | 1.10% | 8,705 |
| Mar 20, 2026 | 8.46 | 8.55 | 8.30 | 8.30 | 7.26 | -4.43% | 13,720 |
| Mar 19, 2026 | 8.60 | 8.70 | 8.50 | 8.69 | 7.45 | 0.16% | 18,969 |
| Mar 18, 2026 | 8.67 | 8.73 | 8.66 | 8.68 | 7.44 | -0.16% | 5,434 |
| Mar 17, 2026 | 8.63 | 8.72 | 8.63 | 8.69 | 7.45 | 0.35% | 8,223 |
| Mar 16, 2026 | 8.68 | 8.71 | 8.65 | 8.66 | 7.43 | 0.56% | 6,805 |
| Mar 13, 2026 | 8.61 | 8.69 | 8.59 | 8.61 | 7.39 | -0.22% | 7,843 |
| Mar 12, 2026 | 8.51 | 8.64 | 8.46 | 8.63 | 7.26 | -0.56% | 11,044 |
| Mar 11, 2026 | 8.72 | 8.79 | 8.62 | 8.68 | 7.30 | -0.68% | 6,935 |
| Mar 10, 2026 | 8.79 | 8.85 | 8.72 | 8.74 | 7.35 | -1.17% | 4,502 |
| Mar 9, 2026 | 8.78 | 8.87 | 8.76 | 8.84 | 7.44 | 0.72% | 12,241 |