YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
18.35
-0.52 (-2.76%)
At close: Aug 5, 2025, 4:00 PM
18.43
+0.08 (0.44%)
After-hours: Aug 5, 2025, 8:00 PM EDT
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 18.70 | 18.85 | 18.27 | 18.35 | 18.35 | -2.76% | 8,911,147 |
| Aug 4, 2025 | 18.20 | 18.89 | 17.91 | 18.87 | 18.87 | 5.60% | 14,636,038 |
| Aug 1, 2025 | 19.05 | 19.09 | 17.84 | 17.87 | 17.87 | -8.36% | 26,447,913 |
| Jul 31, 2025 | 19.46 | 19.87 | 19.31 | 19.50 | 19.50 | -4.36% | 14,539,780 |
| Jul 30, 2025 | 20.41 | 20.83 | 20.29 | 20.39 | 19.22 | 0.05% | 13,415,393 |
| Jul 29, 2025 | 20.93 | 20.93 | 20.17 | 20.38 | 19.21 | -1.78% | 15,274,916 |
| Jul 28, 2025 | 21.32 | 21.34 | 20.75 | 20.75 | 19.56 | -0.38% | 13,180,555 |
| Jul 25, 2025 | 20.83 | 21.06 | 20.64 | 20.83 | 19.64 | -2.02% | 14,720,021 |
| Jul 24, 2025 | 21.25 | 21.49 | 20.82 | 21.26 | 20.04 | 0.52% | 9,477,316 |
| Jul 23, 2025 | 21.62 | 21.65 | 20.83 | 21.15 | 19.94 | -2.80% | 14,594,788 |
| Jul 22, 2025 | 21.89 | 22.09 | 21.15 | 21.76 | 20.52 | 0.23% | 9,691,953 |
| Jul 21, 2025 | 21.89 | 22.18 | 21.69 | 21.71 | 20.47 | 0.14% | 10,453,126 |
| Jul 18, 2025 | 22.90 | 22.95 | 21.50 | 21.68 | 20.44 | -5.04% | 16,826,965 |
| Jul 17, 2025 | 22.80 | 22.96 | 22.59 | 22.83 | 21.52 | -0.13% | 7,998,685 |
| Jul 16, 2025 | 22.64 | 22.91 | 22.54 | 22.86 | 21.55 | 2.05% | 7,668,452 |
| Jul 15, 2025 | 22.46 | 22.76 | 22.35 | 22.40 | 21.12 | -0.84% | 9,347,773 |
| Jul 14, 2025 | 22.46 | 22.69 | 22.32 | 22.59 | 21.30 | 2.36% | 12,203,864 |
| Jul 11, 2025 | 21.92 | 22.11 | 21.69 | 22.07 | 20.81 | 1.94% | 11,008,587 |
| Jul 10, 2025 | 21.34 | 21.65 | 21.29 | 21.65 | 20.41 | 1.22% | 8,812,411 |
| Jul 9, 2025 | 20.93 | 21.42 | 20.73 | 21.39 | 20.17 | 2.99% | 10,260,664 |
| Jul 8, 2025 | 20.82 | 20.91 | 20.58 | 20.77 | 19.58 | 0.58% | 10,595,140 |
| Jul 7, 2025 | 20.88 | 21.02 | 20.65 | 20.65 | 19.47 | -1.15% | 14,494,998 |
| Jul 3, 2025 | 20.82 | 21.11 | 20.80 | 20.89 | 19.70 | -5.48% | 10,084,235 |
| Jul 2, 2025 | 21.35 | 22.17 | 21.24 | 22.10 | 19.67 | 5.79% | 14,408,963 |
| Jul 1, 2025 | 21.95 | 21.99 | 20.89 | 20.89 | 18.59 | -5.77% | 16,929,318 |
| Jun 30, 2025 | 21.67 | 22.22 | 21.44 | 22.17 | 19.73 | 3.55% | 12,736,249 |
| Jun 27, 2025 | 21.56 | 21.85 | 21.41 | 21.41 | 19.06 | -0.60% | 9,646,185 |
| Jun 26, 2025 | 21.51 | 21.68 | 21.45 | 21.54 | 19.17 | 0.09% | 6,691,014 |
| Jun 25, 2025 | 21.39 | 21.55 | 21.18 | 21.52 | 19.15 | 2.23% | 7,342,222 |
| Jun 24, 2025 | 20.89 | 21.32 | 20.77 | 21.05 | 18.74 | 2.33% | 8,527,692 |
| Jun 23, 2025 | 20.34 | 20.69 | 20.11 | 20.57 | 18.31 | -0.34% | 9,058,019 |
| Jun 20, 2025 | 20.80 | 20.93 | 20.41 | 20.64 | 18.37 | 0.44% | 7,258,506 |
| Jun 18, 2025 | 20.65 | 20.84 | 20.49 | 20.55 | 18.29 | -1.44% | 6,449,284 |
| Jun 17, 2025 | 20.88 | 20.99 | 20.45 | 20.85 | 18.56 | -1.33% | 7,941,126 |
| Jun 16, 2025 | 21.32 | 21.36 | 20.94 | 21.13 | 18.81 | -0.09% | 8,477,128 |
| Jun 13, 2025 | 20.76 | 21.15 | 20.53 | 21.15 | 18.82 | 0.71% | 6,762,666 |
| Jun 12, 2025 | 20.88 | 21.41 | 20.70 | 21.00 | 18.69 | -0.99% | 6,309,154 |
| Jun 11, 2025 | 21.32 | 21.36 | 20.96 | 21.21 | 18.88 | -0.19% | 7,907,289 |
| Jun 10, 2025 | 21.30 | 21.32 | 21.01 | 21.25 | 18.91 | 0.19% | 7,320,923 |
| Jun 9, 2025 | 20.85 | 21.28 | 20.71 | 21.21 | 18.88 | 3.01% | 12,449,327 |
| Jun 6, 2025 | 20.75 | 20.86 | 20.34 | 20.59 | 18.33 | 1.58% | 14,207,670 |
| Jun 5, 2025 | 20.94 | 20.98 | 20.04 | 20.27 | 18.04 | -8.65% | 17,443,802 |
| Jun 4, 2025 | 22.41 | 22.46 | 22.05 | 22.19 | 18.41 | -1.11% | 16,098,831 |
| Jun 3, 2025 | 22.15 | 22.52 | 21.84 | 22.44 | 18.62 | 2.75% | 15,449,609 |
| Jun 2, 2025 | 21.60 | 22.06 | 21.58 | 21.84 | 18.12 | 1.35% | 14,635,893 |
| May 30, 2025 | 21.64 | 21.77 | 21.06 | 21.55 | 17.88 | -0.51% | 10,165,839 |
| May 29, 2025 | 21.68 | 21.82 | 21.20 | 21.66 | 17.97 | 1.79% | 9,994,847 |
| May 28, 2025 | 21.53 | 21.63 | 20.95 | 21.28 | 17.66 | -1.94% | 11,493,696 |
| May 27, 2025 | 22.10 | 22.13 | 21.24 | 21.70 | 18.01 | 0.84% | 15,503,796 |
| May 23, 2025 | 22.68 | 22.70 | 21.29 | 21.52 | 17.86 | -6.76% | 18,828,638 |