YieldMax MSTR Option Income Strategy ETF (MSTY)

MSTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	25.74	25.74	23.41	24.57	24.57	-4.14%	2,631,337
Feb 2, 2026	25.63	26.91	25.32	25.63	25.63	-5.70%	2,128,564
Jan 30, 2026	25.62	27.41	25.59	27.18	27.18	3.86%	1,417,179
Jan 29, 2026	28.44	28.47	25.52	26.17	26.17	-10.44%	2,898,274
Jan 28, 2026	30.09	30.25	28.97	29.22	28.85	-1.58%	1,431,822
Jan 27, 2026	29.45	29.71	28.93	29.69	29.31	0.68%	1,880,013
Jan 26, 2026	29.26	29.97	29.15	29.49	29.11	-1.14%	1,387,462
Jan 23, 2026	29.41	30.73	29.12	29.83	29.45	1.39%	1,471,680
Jan 22, 2026	29.86	30.01	29.20	29.42	29.04	-3.06%	1,176,231
Jan 21, 2026	29.88	30.66	29.00	30.35	29.54	2.02%	1,890,343
Jan 20, 2026	30.57	30.65	29.47	29.75	28.95	-6.65%	1,756,618
Jan 16, 2026	31.57	31.93	30.97	31.87	31.02	1.30%	1,527,789
Jan 15, 2026	32.59	32.59	31.37	31.46	30.62	-4.58%	1,316,084
Jan 14, 2026	32.90	34.70	32.55	32.97	31.69	2.71%	2,101,649
Jan 13, 2026	30.79	32.22	30.61	32.10	30.85	5.35%	1,143,169
Jan 12, 2026	29.47	30.73	29.21	30.47	29.28	2.87%	1,131,681
Jan 9, 2026	31.12	31.22	29.25	29.62	28.47	-5.00%	1,391,703
Jan 8, 2026	30.02	31.69	29.57	31.18	29.97	1.17%	1,163,091
Jan 7, 2026	31.03	31.99	30.31	30.82	29.26	1.88%	1,496,741
Jan 6, 2026	31.53	31.58	29.65	30.25	28.72	-3.14%	1,415,127
Jan 5, 2026	31.00	31.67	30.72	31.23	29.65	3.89%	1,407,859
Jan 2, 2026	29.65	30.69	28.83	30.06	28.54	1.55%	1,222,716
Dec 31, 2025	30.35	30.42	29.48	29.60	27.71	-2.02%	2,166,549
Dec 30, 2025	30.18	30.77	29.92	30.21	28.28	0.33%	1,654,435
Dec 29, 2025	30.49	31.23	30.10	30.11	28.19	-1.70%	2,564,231
Dec 26, 2025	30.74	30.75	29.83	30.63	28.68	-1.51%	1,636,448
Dec 24, 2025	30.80	31.16	30.46	31.10	28.64	0.48%	716,482
Dec 23, 2025	31.71	31.78	30.71	30.95	28.50	-3.43%	1,197,829
Dec 22, 2025	32.72	32.98	31.97	32.05	29.51	0.12%	1,339,763
Dec 19, 2025	31.81	32.45	31.46	32.01	29.48	3.89%	1,627,156
Dec 18, 2025	32.48	32.81	30.66	30.81	28.37	-2.38%	1,385,980
Dec 17, 2025	32.86	33.49	31.56	31.56	28.71	-3.84%	1,161,126
Dec 16, 2025	32.40	33.55	31.82	32.82	29.85	3.34%	1,128,018
Dec 15, 2025	34.29	34.34	31.53	31.76	28.89	-7.32%	1,775,186
Dec 12, 2025	35.35	35.75	34.25	34.27	31.17	-3.36%	1,527,140
Dec 11, 2025	34.77	35.47	33.28	35.46	32.25	-1.85%	5,047,116
Dec 10, 2025	36.73	36.99	35.73	36.13	32.33	-1.37%	4,046,167
Dec 9, 2025	35.48	37.78	35.26	36.63	32.78	2.32%	2,794,294
Dec 8, 2025	35.50	36.08	34.90	35.80	32.04	2.14%	1,833,968
Dec 5, 2025	35.70	35.98	34.47	35.05	31.36	-2.77%	2,266,963
Dec 4, 2025	35.93	36.55	35.45	36.05	32.26	-2.04%	2,028,471
Dec 3, 2025	36.15	37.05	35.50	36.80	32.31	2.94%	1,828,291
Dec 2, 2025	35.00	36.75	35.00	35.75	31.39	5.15%	1,988,220
Dec 1, 2025	33.40	34.10	31.10	34.00	29.85	-2.86%	3,844,893
Nov 28, 2025	35.70	36.50	34.65	35.00	30.73	-0.85%	1,407,323
Nov 26, 2025	34.95	36.15	34.25	35.30	30.40	1.73%	2,221,224
Nov 25, 2025	35.00	35.55	33.70	34.70	29.88	-3.61%	1,514,855
Nov 24, 2025	34.40	36.05	33.45	36.00	31.00	5.42%	2,355,458
Nov 21, 2025	34.55	35.98	33.30	34.15	29.41	-3.26%	2,781,326
Nov 20, 2025	38.10	38.35	34.26	35.30	30.40	-6.49%	2,622,352

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.