YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
32.97
+0.87 (2.71%)
At close: Jan 14, 2026, 4:00 PM EST
32.66
-0.31 (-0.94%)
After-hours: Jan 14, 2026, 8:00 PM EST
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 32.90 | 34.70 | 32.55 | 32.97 | 32.97 | 2.71% | 2,073,213 |
| Jan 13, 2026 | 30.79 | 32.22 | 30.61 | 32.10 | 32.10 | 5.35% | 1,081,958 |
| Jan 12, 2026 | 29.47 | 30.73 | 29.21 | 30.47 | 30.47 | 2.87% | 1,126,303 |
| Jan 9, 2026 | 31.12 | 31.22 | 29.25 | 29.62 | 29.62 | -5.00% | 1,375,785 |
| Jan 8, 2026 | 30.02 | 31.69 | 29.57 | 31.18 | 31.18 | 1.17% | 1,153,786 |
| Jan 7, 2026 | 31.03 | 31.99 | 30.31 | 30.82 | 30.45 | 1.88% | 1,496,741 |
| Jan 6, 2026 | 31.53 | 31.58 | 29.65 | 30.25 | 29.88 | -3.14% | 1,415,127 |
| Jan 5, 2026 | 31.00 | 31.67 | 30.72 | 31.23 | 30.85 | 3.89% | 1,407,859 |
| Jan 2, 2026 | 29.65 | 30.69 | 28.83 | 30.06 | 29.70 | 1.55% | 1,222,716 |
| Dec 31, 2025 | 30.35 | 30.42 | 29.48 | 29.60 | 28.84 | -2.02% | 2,166,549 |
| Dec 30, 2025 | 30.18 | 30.77 | 29.92 | 30.21 | 29.43 | 0.33% | 1,654,435 |
| Dec 29, 2025 | 30.49 | 31.23 | 30.10 | 30.11 | 29.33 | -1.70% | 2,564,231 |
| Dec 26, 2025 | 30.74 | 30.75 | 29.83 | 30.63 | 29.84 | -1.51% | 1,636,448 |
| Dec 24, 2025 | 30.80 | 31.16 | 30.46 | 31.10 | 29.80 | 0.48% | 716,482 |
| Dec 23, 2025 | 31.71 | 31.78 | 30.71 | 30.95 | 29.66 | -3.43% | 1,197,829 |
| Dec 22, 2025 | 32.72 | 32.98 | 31.97 | 32.05 | 30.71 | 0.12% | 1,339,763 |
| Dec 19, 2025 | 31.81 | 32.45 | 31.46 | 32.01 | 30.67 | 3.89% | 1,627,156 |
| Dec 18, 2025 | 32.48 | 32.81 | 30.66 | 30.81 | 29.52 | -2.38% | 1,385,980 |
| Dec 17, 2025 | 32.86 | 33.49 | 31.56 | 31.56 | 29.87 | -3.84% | 1,161,126 |
| Dec 16, 2025 | 32.40 | 33.55 | 31.82 | 32.82 | 31.06 | 3.34% | 1,128,018 |
| Dec 15, 2025 | 34.29 | 34.34 | 31.53 | 31.76 | 30.06 | -7.32% | 1,775,186 |
| Dec 12, 2025 | 35.35 | 35.75 | 34.25 | 34.27 | 32.44 | -3.36% | 1,527,140 |
| Dec 11, 2025 | 34.77 | 35.47 | 33.28 | 35.46 | 33.56 | -1.85% | 5,047,116 |
| Dec 10, 2025 | 36.73 | 36.99 | 35.73 | 36.13 | 33.64 | -1.37% | 4,046,167 |
| Dec 9, 2025 | 35.48 | 37.78 | 35.26 | 36.63 | 34.11 | 2.32% | 2,794,294 |
| Dec 8, 2025 | 35.50 | 36.08 | 34.90 | 35.80 | 33.33 | 2.14% | 1,833,968 |
| Dec 5, 2025 | 35.70 | 35.98 | 34.47 | 35.05 | 32.64 | -2.77% | 2,266,963 |
| Dec 4, 2025 | 35.93 | 36.55 | 35.45 | 36.05 | 33.57 | -2.04% | 2,028,471 |
| Dec 3, 2025 | 36.15 | 37.05 | 35.50 | 36.80 | 33.62 | 2.94% | 1,828,291 |
| Dec 2, 2025 | 35.00 | 36.75 | 35.00 | 35.75 | 32.66 | 5.15% | 1,988,220 |
| Dec 1, 2025 | 33.40 | 34.10 | 31.10 | 34.00 | 31.06 | -2.86% | 3,844,893 |
| Nov 28, 2025 | 35.70 | 36.50 | 34.65 | 35.00 | 31.97 | -0.85% | 1,407,323 |
| Nov 26, 2025 | 34.95 | 36.15 | 34.25 | 35.30 | 31.63 | 1.73% | 2,221,224 |
| Nov 25, 2025 | 35.00 | 35.55 | 33.70 | 34.70 | 31.09 | -3.61% | 1,514,855 |
| Nov 24, 2025 | 34.40 | 36.05 | 33.45 | 36.00 | 32.26 | 5.42% | 2,355,458 |
| Nov 21, 2025 | 34.55 | 35.98 | 33.30 | 34.15 | 30.60 | -3.26% | 2,781,326 |
| Nov 20, 2025 | 38.10 | 38.35 | 34.26 | 35.30 | 31.63 | -6.49% | 2,622,352 |
| Nov 19, 2025 | 40.65 | 40.90 | 36.87 | 37.75 | 33.17 | -8.93% | 2,443,337 |
| Nov 18, 2025 | 39.40 | 42.50 | 39.40 | 41.45 | 36.42 | 5.20% | 2,099,956 |
| Nov 17, 2025 | 39.40 | 40.93 | 38.25 | 39.40 | 34.62 | -1.50% | 3,657,328 |
| Nov 14, 2025 | 40.00 | 41.73 | 39.05 | 40.00 | 35.14 | -3.96% | 3,571,741 |
| Nov 13, 2025 | 44.40 | 44.93 | 41.35 | 41.65 | 36.59 | -8.46% | 2,892,020 |
| Nov 12, 2025 | 47.20 | 47.43 | 44.60 | 45.50 | 39.26 | -2.57% | 1,756,185 |
| Nov 11, 2025 | 47.65 | 48.20 | 46.70 | 46.70 | 40.30 | -2.81% | 1,367,176 |
| Nov 10, 2025 | 49.65 | 49.75 | 47.30 | 48.05 | 41.46 | -0.62% | 1,893,059 |
| Nov 7, 2025 | 44.75 | 48.65 | 44.25 | 48.35 | 41.72 | 1.36% | 2,997,187 |
| Nov 6, 2025 | 50.35 | 50.40 | 47.25 | 47.70 | 41.16 | -8.00% | 2,181,903 |
| Nov 5, 2025 | 50.75 | 51.85 | 50.33 | 51.85 | 44.01 | 3.29% | 1,657,798 |
| Nov 4, 2025 | 51.90 | 52.44 | 50.00 | 50.20 | 42.61 | -6.34% | 2,502,838 |
| Nov 3, 2025 | 53.45 | 54.50 | 52.70 | 53.60 | 45.50 | -1.56% | 2,058,618 |