Skip to main content
logo
YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
25.11
-1.13 (-4.31%)
At close: May 15, 2026, 4:00 PM EDT
25.01
-0.10 (-0.40%)
After-hours: May 15, 2026, 8:00 PM EDT

MSTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202625.7525.7524.6525.1125.11-4.31%2,167,153
May 14, 202625.1926.8924.7926.2426.241.90%2,195,229
May 13, 202626.2526.2625.4125.7525.23-2.76%1,948,438
May 12, 202627.3027.3925.9326.4825.95-4.68%1,917,007
May 11, 202626.9827.9026.2027.7827.223.85%2,281,580
May 8, 202625.9526.8125.7626.7526.213.36%1,516,414
May 7, 202626.5026.5125.5225.8825.36-5.34%1,396,968
May 6, 202627.1527.5026.7527.3426.23-0.22%1,907,297
May 5, 202627.7727.8627.0327.4026.291.29%2,088,486
May 4, 202626.6327.2926.3527.0525.953.20%1,470,882
May 1, 202625.4226.5625.2526.2125.155.98%2,487,027
Apr 30, 202624.2424.9323.8424.7323.732.32%955,895
Apr 29, 202625.2825.2823.9424.1722.74-4.35%1,675,351
Apr 28, 202625.0025.4124.3925.2723.77-1.67%1,683,688
Apr 27, 202625.9526.5425.4925.7024.18-0.96%1,597,338
Apr 24, 202626.7126.7125.6425.9524.41-0.46%1,900,264
Apr 23, 202626.5927.1525.9526.0724.53-5.27%2,112,727
Apr 22, 202626.9628.0426.9227.5225.387.92%1,848,492
Apr 21, 202626.4626.7225.5025.5023.52-3.63%1,621,966
Apr 20, 202625.3126.4825.0826.4624.412.16%1,621,157
Apr 17, 202624.1726.8824.1325.9023.8910.17%4,614,960
Apr 16, 202622.7623.5222.3123.5121.691.64%1,017,316
Apr 15, 202622.6423.1322.3323.1321.063.21%1,327,750
Apr 14, 202622.3823.1622.2622.4120.413.18%1,234,485
Apr 13, 202621.0221.7720.8021.7219.782.02%1,316,375
Apr 10, 202621.3521.6221.0821.2919.390.38%1,053,469
Apr 9, 202621.0821.5620.9021.2119.31-1.07%977,500
Apr 8, 202622.0322.2021.2021.4419.252.63%1,171,385
Apr 7, 202621.0821.2220.5220.8918.75-2.11%1,150,516
Apr 6, 202620.8721.4320.7621.3419.165.07%1,285,681
Apr 2, 202620.1520.6419.7220.3118.23-3.29%1,306,817
Apr 1, 202621.4921.4920.8321.0018.57-1.36%1,589,992
Mar 31, 202621.0021.3420.1821.2918.822.45%1,104,067
Mar 30, 202621.8622.0120.6720.7818.37-2.76%1,371,209
Mar 27, 202622.0122.0921.0521.3718.89-4.68%1,264,086
Mar 26, 202622.9923.3422.4222.4219.82-5.24%983,952
Mar 25, 202623.7024.1623.3223.6620.601.89%894,548
Mar 24, 202623.5723.7022.9123.2220.22-0.81%1,052,013
Mar 23, 202623.4523.6622.8623.4120.381.61%990,938
Mar 20, 202623.6323.6522.8423.0420.06-1.62%1,036,125
Mar 19, 202622.9023.5922.6023.4220.39-2.98%789,100
Mar 18, 202624.6924.9024.0724.1420.63-4.85%1,358,361
Mar 17, 202624.7725.6024.7425.3721.681.52%1,567,346
Mar 16, 202624.6525.0724.4124.9921.364.43%910,779
Mar 13, 202624.4624.9023.7023.9320.451.61%779,285
Mar 12, 202623.4523.6922.9023.5520.13-2.04%545,978
Mar 11, 202624.2324.6123.5324.0420.220.21%645,723
Mar 10, 202624.4624.5523.6523.9920.17-0.29%600,935
Mar 9, 202623.6124.1923.5024.0620.233.80%641,966
Mar 6, 202623.3723.5622.9023.1819.49-3.86%633,920