Skip to main content
logo
YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
25.01
+1.08 (4.51%)
Mar 16, 2026, 3:17 PM EDT - Market open

MSTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202624.6525.0724.4124.90-4.05%766,198
Mar 13, 202624.4624.9023.7023.9323.931.61%770,123
Mar 12, 202623.4523.6922.9023.5523.55-2.04%536,076
Mar 11, 202624.2324.6123.5324.0423.660.21%645,723
Mar 10, 202624.4624.5523.6523.9923.61-0.29%600,935
Mar 9, 202623.6124.1923.5024.0623.673.80%641,966
Mar 6, 202623.3723.5622.9023.1822.81-3.86%633,920
Mar 5, 202624.8324.9523.8524.1123.72-4.67%680,103
Mar 4, 202624.9625.8324.7725.2924.547.57%1,057,792
Mar 3, 202623.5623.9922.8223.5122.81-2.77%549,860
Mar 2, 202622.9724.5022.9624.1823.464.86%774,635
Feb 27, 202622.8723.1622.7823.0622.38-1.58%700,574
Feb 26, 202623.4523.6822.7823.4322.74-2.09%472,036
Feb 25, 202623.2124.2723.0423.9322.936.64%798,567
Feb 24, 202621.9222.7021.3922.4421.500.94%606,390
Feb 23, 202622.8823.1722.0822.2321.30-4.76%720,485
Feb 20, 202623.2123.9223.0823.3422.361.30%675,641
Feb 19, 202622.1223.1221.8823.0422.081.14%723,332
Feb 18, 202623.0423.7122.5122.7821.48-1.89%865,387
Feb 17, 202623.2423.6722.7723.2221.90-2.93%852,358
Feb 13, 202622.9724.1022.7523.9222.567.36%1,264,932
Feb 12, 202622.9923.1021.9422.2821.01-3.34%955,810
Feb 11, 202624.1624.1622.7223.0521.45-4.00%1,162,265
Feb 10, 202624.1524.8523.9824.0122.35-3.34%808,034
Feb 9, 202623.1324.9822.7524.8423.123.50%1,237,015
Feb 6, 202621.0824.2921.0124.0022.3422.26%2,901,120
Feb 5, 202622.0822.2719.1719.6318.27-17.66%3,757,327
Feb 4, 202624.0524.1222.4423.8421.90-2.97%3,817,775
Feb 3, 202625.7425.7423.4124.5722.57-4.14%2,647,292
Feb 2, 202625.6326.9125.3225.6323.55-5.70%2,139,607
Jan 30, 202625.6227.4125.5927.1824.973.86%1,428,746
Jan 29, 202628.4428.4725.5226.1724.04-10.44%2,920,823
Jan 28, 202630.0930.2528.9729.2226.50-1.58%1,431,822
Jan 27, 202629.4529.7128.9329.6926.930.68%1,880,013
Jan 26, 202629.2629.9729.1529.4926.75-1.14%1,387,462
Jan 23, 202629.4130.7329.1229.8327.061.39%1,471,680
Jan 22, 202629.8630.0129.2029.4226.68-3.06%1,176,231
Jan 21, 202629.8830.6629.0030.3527.142.02%1,890,343
Jan 20, 202630.5730.6529.4729.7526.60-6.65%1,756,618
Jan 16, 202631.5731.9330.9731.8728.501.30%1,527,789
Jan 15, 202632.5932.5931.3731.4628.13-4.58%1,316,084
Jan 14, 202632.9034.7032.5532.9729.112.71%2,101,649
Jan 13, 202630.7932.2230.6132.1028.345.35%1,143,169
Jan 12, 202629.4730.7329.2130.4726.902.87%1,131,681
Jan 9, 202631.1231.2229.2529.6226.15-5.00%1,391,703
Jan 8, 202630.0231.6929.5731.1827.531.17%1,163,091
Jan 7, 202631.0331.9930.3130.8226.881.88%1,496,741
Jan 6, 202631.5331.5829.6530.2526.39-3.14%1,415,127
Jan 5, 202631.0031.6730.7231.2327.243.89%1,407,859
Jan 2, 202629.6530.6928.8330.0626.221.55%1,222,716