Skip to main content
logo
YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
13.93
-0.56 (-3.86%)
At close: Oct 26, 2026, 4:00 PM EDT
14.04
+0.11 (0.79%)
Pre-market: Oct 27, 2026, 8:23 AM EDT

MSTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202614.1014.3613.6813.9313.93-3.86%2,386,698
Oct 23, 202614.4414.9714.3914.4914.490.07%1,797,940
Oct 22, 202614.4314.7614.3114.4814.48-4.12%1,485,927
Oct 21, 202614.6915.4414.5115.2715.106.04%1,799,866
Oct 20, 202613.6214.7213.5814.4014.244.42%2,060,458
Oct 19, 202614.1014.2113.7813.7913.64-0.36%1,831,132
Oct 16, 202614.7214.8113.5813.8413.69-9.25%4,077,893
Oct 15, 202613.9015.2513.6015.2515.085.44%2,615,139
Oct 14, 202615.3015.5114.5414.7114.30-5.22%3,168,468
Oct 13, 202615.6015.8515.4215.5215.09-0.13%1,614,062
Oct 12, 202615.6416.0315.4015.5415.11-0.77%1,895,340
Oct 9, 202615.6416.0215.3315.6615.231.82%2,180,214
Oct 8, 202615.2315.5914.9915.3814.96-1.32%2,418,630
Oct 7, 202616.2316.2815.7615.8315.16-5.61%3,851,247
Oct 6, 202616.9017.1016.6816.7716.060.18%2,415,394
Oct 5, 202616.8016.8916.4016.7416.032.32%2,407,173
Oct 2, 202616.8517.1816.0016.3615.66-0.55%6,978,180
Oct 1, 202615.8416.5315.7316.4515.754.52%2,263,794
Sep 30, 202616.7416.9515.9516.0515.07-0.86%2,518,639
Sep 29, 202616.7716.7715.9716.1915.20-1.10%2,015,274
Sep 28, 202616.4716.7816.2016.3715.37-0.73%2,168,250
Sep 25, 202616.9516.9516.3616.4915.48-2.08%2,585,411
Sep 24, 202616.8417.1416.5516.8415.81-0.28%1,863,360
Sep 23, 202617.7317.9217.2217.2315.86-2.66%3,240,343
Sep 22, 202617.7318.1017.7017.7016.29-0.90%2,220,623
Sep 21, 202617.4817.9817.4717.8616.438.37%3,688,606
Sep 18, 202615.0416.5115.0216.4815.1612.57%4,426,783
Sep 17, 202614.4014.7614.2014.6413.474.57%1,814,297
Sep 16, 202614.6414.6513.9514.2412.88-2.20%3,071,650
Sep 15, 202614.8014.9414.1514.5613.17-4.40%3,979,827
Sep 14, 202614.7415.2914.7415.2313.783.75%2,026,410
Sep 11, 202614.6315.3614.4614.6813.281.87%2,439,777
Sep 10, 202614.3414.7114.1914.4113.04-2.75%1,811,979
Sep 9, 202616.0316.0515.1215.1313.41-2.32%2,538,599
Sep 8, 202615.6215.7615.3815.4913.73-3.55%1,792,619
Sep 4, 202615.5516.2415.5316.0614.23-1.41%1,646,852
Sep 3, 202614.7216.3114.6916.2914.4314.80%2,790,211
Sep 2, 202614.4314.5414.2114.4012.57-1.23%1,634,336
Sep 1, 202614.9015.0714.4414.5812.73-5.02%1,681,604
Aug 31, 202614.9615.4014.6615.3513.403.72%1,766,014
Aug 28, 202615.5015.6914.7314.8012.92-6.51%3,489,451
Aug 27, 202614.8116.1214.6215.8313.829.12%2,608,092
Aug 26, 202614.8214.9914.5714.7912.67-2.18%1,389,601
Aug 25, 202614.4015.3014.3515.1212.952.65%1,709,289
Aug 24, 202614.6515.2614.4314.7312.612.29%2,567,683
Aug 21, 202614.4414.6814.0614.4012.335.34%2,947,900
Aug 20, 202613.7713.8413.2713.6711.716.56%2,549,317
Aug 19, 202612.0813.2912.0812.9910.998.98%4,600,420
Aug 18, 202612.2112.4011.8911.9210.08-4.10%2,814,918
Aug 17, 202611.9812.5011.9512.4310.514.19%1,726,587