Skip to main content
logo
YieldMax MSTR Performance & Distribution Target 25 ETF (MSST)
BATS: MSST · Real-Time Price · USD
27.13
-0.67 (-2.42%)
At close: Aug 26, 2026, 4:00 PM EDT
27.13
0.00 (0.00%)
After-hours: Aug 26, 2026, 6:30 PM EDT

MSST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202627.7627.8026.9227.80--67
Aug 25, 202627.1327.9027.1327.8027.802.45%3,493
Aug 24, 202627.1227.6127.1227.1427.142.21%4,218
Aug 21, 202626.7729.0025.1026.5526.552.88%11,072
Aug 20, 202624.9925.8124.6025.8125.815.65%6,738
Aug 19, 202623.2124.4323.0424.4324.4311.53%16,589
Aug 18, 202622.7422.7421.9021.9021.90-4.31%489
Aug 17, 202623.0523.1023.0023.0022.894.35%1,475
Aug 14, 202622.0222.0422.0222.0421.94-3.55%787
Aug 13, 202622.2822.8522.2822.8522.742.02%398
Aug 12, 202622.5722.5722.4022.4022.29-0.67%722
Aug 11, 202622.8622.8622.5222.5522.44-1.19%708
Aug 10, 202623.4123.4122.9322.9322.71-1.59%1,273
Aug 7, 202624.0324.0323.3023.3023.082.46%1,913
Aug 6, 202622.7422.7422.7422.7422.53-1.34%298
Aug 5, 202622.8523.0522.8523.0522.830.84%897
Aug 4, 202622.2422.8622.2422.8622.642.51%712
Aug 3, 202621.9122.5421.9122.4122.092.21%2,174
Jul 31, 202621.9622.2221.8821.9221.61-3.94%7,205
Jul 30, 202622.2022.8222.2022.8222.493.75%637
Jul 29, 202622.6922.9021.9921.9921.68-2.39%3,963
Jul 28, 202622.4022.5322.3522.5322.21-2.14%1,275
Jul 27, 202623.0523.1722.8023.1322.706.41%1,113
Jul 24, 202621.7421.7421.7421.7421.33-1.71%484
Jul 23, 202621.9422.1121.9022.1121.70-5.37%907
Jul 22, 202623.4523.4523.3723.3722.93-1.42%424
Jul 21, 202624.1124.1123.7023.7023.263.43%414
Jul 20, 202622.9623.0322.9623.0322.492.72%390
Jul 17, 202621.5022.4221.5022.4221.891.05%884
Jul 16, 202622.2222.2222.1822.1821.67-2.13%426
Jul 15, 202622.8722.8722.6622.6622.140.24%579
Jul 14, 202621.9922.6221.9922.6122.094.70%1,511
Jul 13, 202621.4421.9421.4421.7021.09-1.96%1,940
Jul 10, 202622.4022.4022.1422.1421.520.42%409
Jul 9, 202622.0522.0522.0522.0521.430.37%289
Jul 8, 202621.5721.9621.5621.9621.35-2.78%1,145
Jul 7, 202623.2823.2822.5922.5921.96-2.92%1,146
Jul 6, 202622.7223.5822.5723.3822.620.20%1,000
Jul 2, 202623.3423.3423.3423.3422.576.17%277
Jul 1, 202622.0022.0621.9821.9821.266.89%814
Jun 30, 202620.4820.5620.4820.5619.89-5.84%518
Jun 29, 202620.1821.9320.1821.9321.1212.99%1,330
Jun 26, 202619.6819.6819.4119.4118.69-4.34%1,330
Jun 25, 202620.5121.2520.2920.2919.54-8.98%1,002
Jun 24, 202623.5823.5822.0022.2921.47-8.96%883
Jun 23, 202624.9825.0124.4924.4923.58-4.12%2,428
Jun 22, 202626.2526.2525.4025.6724.60-2.99%1,584
Jun 18, 202626.0026.4626.0026.4625.35-3.38%395
Jun 17, 202629.0529.0527.3827.3826.24-4.52%301
Jun 16, 202630.2230.2228.6828.6827.48-5.27%5,576