Skip to main content
logo
YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
13.22
+0.02 (0.15%)
At close: Jul 15, 2026, 4:00 PM EDT
12.81
-0.41 (-3.10%)
Pre-market: Jul 16, 2026, 4:17 AM EDT

MSTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202613.4213.6213.1113.2213.220.15%875,440
Jul 14, 202612.8813.2312.7813.2013.205.01%995,176
Jul 13, 202612.4812.7412.3412.5712.57-2.03%898,678
Jul 10, 202613.2913.4212.7112.8312.830.79%1,209,766
Jul 9, 202612.7313.0512.5912.7312.730.36%563,639
Jul 8, 202612.8713.0412.6312.8912.68-2.72%886,955
Jul 7, 202613.6713.9513.2313.2513.04-2.86%1,094,724
Jul 6, 202612.9814.0612.9413.6413.420.44%2,044,771
Jul 2, 202613.5014.0413.2713.5813.365.97%1,336,066
Jul 1, 202612.3313.5512.1712.9712.616.05%1,384,767
Jun 30, 202612.1412.3911.8312.2311.89-5.12%1,491,401
Jun 29, 202612.0113.0911.7012.8912.5311.80%2,695,817
Jun 26, 202611.6712.3011.5311.5311.21-3.92%2,026,767
Jun 25, 202613.2213.2611.9512.0011.67-8.83%2,375,579
Jun 24, 202614.5114.5513.1213.3512.80-9.12%2,684,949
Jun 23, 202614.9315.1614.6414.6914.08-4.55%1,404,212
Jun 22, 202616.1116.5715.1115.3914.75-1.97%1,695,687
Jun 18, 202616.3916.4015.1415.7015.05-3.45%1,968,883
Jun 17, 202617.2617.5216.4916.4915.59-4.29%1,182,413
Jun 16, 202617.9218.1417.2117.2316.29-4.86%1,164,862
Jun 15, 202618.3218.6618.0618.1117.124.50%1,168,817
Jun 12, 202616.7917.8216.5417.3316.382.79%1,495,644
Jun 11, 202616.3916.9916.0016.8615.943.76%1,085,008
Jun 10, 202616.5317.1316.4616.4615.36-1.20%1,003,460
Jun 9, 202617.3817.6616.2716.6615.55-6.61%1,939,195
Jun 8, 202617.7018.0517.3717.8416.654.76%1,379,786
Jun 5, 202617.5417.6716.2417.0315.89-6.43%2,681,421
Jun 4, 202617.8918.5017.7018.2016.982.11%1,545,199
Jun 3, 202619.1919.6518.0618.0716.63-6.76%2,108,282
Jun 2, 202620.2820.2819.1119.3817.84-8.50%3,424,256
Jun 1, 202621.0121.6020.5021.1819.49-4.98%2,024,146
May 29, 202621.1322.5720.9722.2920.524.45%2,106,243
May 28, 202621.0521.6120.3621.3419.64-1.89%1,811,585
May 27, 202622.3722.4421.9822.0520.02-3.16%1,685,961
May 26, 202622.8523.5822.6822.7720.670.22%1,508,203
May 22, 202623.2423.4022.6322.7220.63-2.61%2,176,653
May 21, 202623.2423.8022.9923.3321.18-0.50%1,506,463
May 20, 202623.7524.1523.4023.7621.290.81%1,508,701
May 19, 202623.4424.0223.4023.5721.12-1.01%1,763,967
May 18, 202624.1924.1923.1823.8121.33-5.18%2,379,288
May 15, 202625.7525.7524.6525.1122.50-4.31%2,167,153
May 14, 202625.1926.8924.7926.2423.514.07%2,195,229
May 13, 202626.2526.2625.4125.7522.59-2.76%1,948,438
May 12, 202627.3027.3925.9326.4823.23-4.68%1,917,007
May 11, 202626.9827.9026.2027.7824.373.85%2,281,580
May 8, 202625.9526.8125.7626.7523.473.36%1,516,414
May 7, 202626.5026.5125.5225.8822.71-3.38%1,396,968
May 6, 202627.1527.5026.7527.3423.50-0.22%1,907,297
May 5, 202627.7727.8627.0327.4023.551.29%2,088,486
May 4, 202626.6327.2926.3527.0523.253.20%1,470,882