YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
31.10
+0.15 (0.48%)
At close: Dec 24, 2025, 1:00 PM EST
31.09
-0.01 (-0.04%)
After-hours: Dec 24, 2025, 5:00 PM EST
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 30.80 | 31.16 | 30.46 | 31.10 | 31.10 | 0.48% | 711,524 |
| Dec 23, 2025 | 31.71 | 31.78 | 30.71 | 30.95 | 30.95 | -3.43% | 1,178,508 |
| Dec 22, 2025 | 32.72 | 32.98 | 31.97 | 32.05 | 32.05 | 0.12% | 1,327,346 |
| Dec 19, 2025 | 31.81 | 32.45 | 31.46 | 32.01 | 32.01 | 3.89% | 1,616,640 |
| Dec 18, 2025 | 32.48 | 32.81 | 30.66 | 30.81 | 30.81 | -2.38% | 1,383,845 |
| Dec 17, 2025 | 32.86 | 33.49 | 31.56 | 31.56 | 31.17 | -3.84% | 1,161,126 |
| Dec 16, 2025 | 32.40 | 33.55 | 31.82 | 32.82 | 32.42 | 3.34% | 1,128,018 |
| Dec 15, 2025 | 34.29 | 34.34 | 31.53 | 31.76 | 31.37 | -7.32% | 1,775,186 |
| Dec 12, 2025 | 35.35 | 35.75 | 34.25 | 34.27 | 33.85 | -3.36% | 1,527,140 |
| Dec 11, 2025 | 34.77 | 35.47 | 33.28 | 35.46 | 35.03 | -1.85% | 5,047,116 |
| Dec 10, 2025 | 36.73 | 36.99 | 35.73 | 36.13 | 35.11 | -1.37% | 4,046,167 |
| Dec 9, 2025 | 35.48 | 37.78 | 35.26 | 36.63 | 35.59 | 2.32% | 2,794,294 |
| Dec 8, 2025 | 35.50 | 36.08 | 34.90 | 35.80 | 34.79 | 2.14% | 1,833,968 |
| Dec 5, 2025 | 35.70 | 35.98 | 34.47 | 35.05 | 34.06 | -2.77% | 2,266,963 |
| Dec 4, 2025 | 35.93 | 36.55 | 35.45 | 36.05 | 35.03 | -2.04% | 2,028,471 |
| Dec 3, 2025 | 36.15 | 37.05 | 35.50 | 36.80 | 35.09 | 2.94% | 1,828,291 |
| Dec 2, 2025 | 35.00 | 36.75 | 35.00 | 35.75 | 34.08 | 5.15% | 1,988,220 |
| Dec 1, 2025 | 33.40 | 34.10 | 31.10 | 34.00 | 32.42 | -2.86% | 3,844,893 |
| Nov 28, 2025 | 35.70 | 36.50 | 34.65 | 35.00 | 33.37 | -0.85% | 1,407,323 |
| Nov 26, 2025 | 34.95 | 36.15 | 34.25 | 35.30 | 33.01 | 1.73% | 2,221,224 |
| Nov 25, 2025 | 35.00 | 35.55 | 33.70 | 34.70 | 32.45 | -3.61% | 1,514,855 |
| Nov 24, 2025 | 34.40 | 36.05 | 33.45 | 36.00 | 33.67 | 5.42% | 2,355,458 |
| Nov 21, 2025 | 34.55 | 35.98 | 33.30 | 34.15 | 31.94 | -3.26% | 2,781,326 |
| Nov 20, 2025 | 38.10 | 38.35 | 34.26 | 35.30 | 33.01 | -6.49% | 2,622,352 |
| Nov 19, 2025 | 40.65 | 40.90 | 36.87 | 37.75 | 34.61 | -8.93% | 2,443,337 |
| Nov 18, 2025 | 39.40 | 42.50 | 39.40 | 41.45 | 38.00 | 5.20% | 2,099,956 |
| Nov 17, 2025 | 39.40 | 40.93 | 38.25 | 39.40 | 36.12 | -1.50% | 3,657,328 |
| Nov 14, 2025 | 40.00 | 41.73 | 39.05 | 40.00 | 36.67 | -3.96% | 3,571,741 |
| Nov 13, 2025 | 44.40 | 44.93 | 41.35 | 41.65 | 38.19 | -8.46% | 2,892,020 |
| Nov 12, 2025 | 47.20 | 47.43 | 44.60 | 45.50 | 40.97 | -2.57% | 1,756,185 |
| Nov 11, 2025 | 47.65 | 48.20 | 46.70 | 46.70 | 42.06 | -2.81% | 1,367,176 |
| Nov 10, 2025 | 49.65 | 49.75 | 47.30 | 48.05 | 43.27 | -0.62% | 1,893,059 |
| Nov 7, 2025 | 44.75 | 48.65 | 44.25 | 48.35 | 43.54 | 1.36% | 2,997,187 |
| Nov 6, 2025 | 50.35 | 50.40 | 47.25 | 47.70 | 42.96 | -8.00% | 2,181,903 |
| Nov 5, 2025 | 50.75 | 51.85 | 50.33 | 51.85 | 45.93 | 3.29% | 1,657,798 |
| Nov 4, 2025 | 51.90 | 52.44 | 50.00 | 50.20 | 44.47 | -6.34% | 2,502,838 |
| Nov 3, 2025 | 53.45 | 54.50 | 52.70 | 53.60 | 47.48 | -1.56% | 2,058,618 |
| Oct 31, 2025 | 54.25 | 55.55 | 53.13 | 54.45 | 48.24 | 6.24% | 2,401,585 |
| Oct 30, 2025 | 54.40 | 54.60 | 51.25 | 51.25 | 45.40 | -9.13% | 2,609,007 |
| Oct 29, 2025 | 58.15 | 58.43 | 56.20 | 56.40 | 49.11 | -3.01% | 1,851,452 |
| Oct 28, 2025 | 59.85 | 60.33 | 58.13 | 58.15 | 50.64 | -3.16% | 1,381,901 |
| Oct 27, 2025 | 60.40 | 60.54 | 59.55 | 60.05 | 52.29 | 2.39% | 1,735,522 |
| Oct 24, 2025 | 58.90 | 59.15 | 58.17 | 58.65 | 51.07 | 1.73% | 1,487,341 |
| Oct 23, 2025 | 57.80 | 58.45 | 56.55 | 57.65 | 50.20 | -0.69% | 1,975,384 |
| Oct 22, 2025 | 60.45 | 61.13 | 57.23 | 58.05 | 49.62 | -5.92% | 2,127,808 |
| Oct 21, 2025 | 60.25 | 62.30 | 59.95 | 61.70 | 52.75 | 1.56% | 1,473,553 |
| Oct 20, 2025 | 60.75 | 62.13 | 60.25 | 60.75 | 51.93 | 2.45% | 1,974,229 |
| Oct 17, 2025 | 57.30 | 59.80 | 57.15 | 59.30 | 50.69 | 1.98% | 2,722,591 |
| Oct 16, 2025 | 61.25 | 61.55 | 57.85 | 58.15 | 49.71 | -8.57% | 2,522,331 |
| Oct 15, 2025 | 64.95 | 65.95 | 63.16 | 63.60 | 51.77 | -1.09% | 1,804,924 |