Skip to main content
logo
YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
25.95
-0.12 (-0.46%)
At close: Apr 24, 2026, 4:00 PM EDT
26.10
+0.15 (0.59%)
After-hours: Apr 24, 2026, 8:00 PM EDT

MSTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202626.7126.7125.6425.9525.95-0.46%1,889,269
Apr 23, 202626.5927.1525.9526.0726.07-5.27%2,099,985
Apr 22, 202626.9628.0426.9227.5227.007.92%1,848,492
Apr 21, 202626.4626.7225.5025.5025.02-3.63%1,621,966
Apr 20, 202625.3126.4825.0826.4625.962.16%1,621,157
Apr 17, 202624.1726.8824.1325.9025.4110.17%4,614,960
Apr 16, 202622.7623.5222.3123.5123.061.64%1,017,316
Apr 15, 202622.6423.1322.3323.1322.393.21%1,327,750
Apr 14, 202622.3823.1622.2622.4121.703.18%1,234,485
Apr 13, 202621.0221.7720.8021.7221.032.02%1,316,375
Apr 10, 202621.3521.6221.0821.2920.610.38%1,053,469
Apr 9, 202621.0821.5620.9021.2120.54-1.07%977,500
Apr 8, 202622.0322.2021.2021.4420.462.63%1,171,385
Apr 7, 202621.0821.2220.5220.8919.94-2.11%1,150,516
Apr 6, 202620.8721.4320.7621.3420.375.07%1,285,681
Apr 2, 202620.1520.6419.7220.3119.38-3.29%1,306,817
Apr 1, 202621.4921.4920.8321.0019.74-1.36%1,589,992
Mar 31, 202621.0021.3420.1821.2920.022.45%1,104,067
Mar 30, 202621.8622.0120.6720.7819.54-2.76%1,371,209
Mar 27, 202622.0122.0921.0521.3720.09-4.68%1,264,086
Mar 26, 202622.9923.3422.4222.4221.08-5.24%983,952
Mar 25, 202623.7024.1623.3223.6621.921.89%894,548
Mar 24, 202623.5723.7022.9123.2221.51-0.81%1,052,013
Mar 23, 202623.4523.6622.8623.4121.691.61%990,938
Mar 20, 202623.6323.6522.8423.0421.35-1.62%1,036,125
Mar 19, 202622.9023.5922.6023.4221.70-2.98%789,100
Mar 18, 202624.6924.9024.0724.1421.96-4.85%1,358,361
Mar 17, 202624.7725.6024.7425.3723.081.52%1,567,346
Mar 16, 202624.6525.0724.4124.9922.734.43%910,779
Mar 13, 202624.4624.9023.7023.9321.771.61%779,285
Mar 12, 202623.4523.6922.9023.5521.42-2.04%545,978
Mar 11, 202624.2324.6123.5324.0421.520.21%645,723
Mar 10, 202624.4624.5523.6523.9921.47-0.29%600,935
Mar 9, 202623.6124.1923.5024.0621.543.80%641,966
Mar 6, 202623.3723.5622.9023.1820.75-3.86%633,920
Mar 5, 202624.8324.9523.8524.1121.58-4.67%680,103
Mar 4, 202624.9625.8324.7725.2922.327.57%1,057,792
Mar 3, 202623.5623.9922.8223.5120.75-2.77%549,860
Mar 2, 202622.9724.5022.9624.1821.344.86%774,635
Feb 27, 202622.8723.1622.7823.0620.35-1.58%700,574
Feb 26, 202623.4523.6822.7823.4320.68-2.09%472,036
Feb 25, 202623.2124.2723.0423.9320.866.64%798,567
Feb 24, 202621.9222.7021.3922.4419.560.94%606,390
Feb 23, 202622.8823.1722.0822.2319.37-4.76%720,485
Feb 20, 202623.2123.9223.0823.3420.341.30%675,641
Feb 19, 202622.1223.1221.8823.0420.081.14%723,332
Feb 18, 202623.0423.7122.5122.7819.54-1.89%865,387
Feb 17, 202623.2423.6722.7723.2219.92-2.93%852,358
Feb 13, 202622.9724.1022.7523.9220.527.36%1,264,932
Feb 12, 202622.9923.1021.9422.2819.11-3.34%955,810