GraniteShares YieldBOOST MSTR ETF (MTYY)
NASDAQ: MTYY · Real-Time Price · USD
6.37
-0.12 (-1.88%)
At close: Feb 10, 2026, 4:00 PM EST
6.07
-0.30 (-4.68%)
After-hours: Feb 10, 2026, 5:52 PM EST
MTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.44 | 6.49 | 6.37 | 6.37 | 6.37 | -1.94% | 53,767 |
| Feb 9, 2026 | 6.30 | 6.53 | 6.24 | 6.49 | 6.49 | 0.93% | 19,700 |
| Feb 6, 2026 | 6.18 | 6.45 | 6.18 | 6.43 | 6.43 | 1.39% | 39,474 |
| Feb 5, 2026 | 6.54 | 6.54 | 6.34 | 6.35 | 6.17 | -5.14% | 46,734 |
| Feb 4, 2026 | 6.71 | 6.73 | 6.64 | 6.69 | 6.50 | -0.96% | 14,449 |
| Feb 3, 2026 | 6.90 | 6.90 | 6.67 | 6.76 | 6.57 | -2.38% | 19,623 |
| Feb 2, 2026 | 6.96 | 7.09 | 6.87 | 6.92 | 6.73 | -3.55% | 51,885 |
| Jan 30, 2026 | 7.11 | 7.20 | 7.01 | 7.18 | 6.98 | -1.71% | 98,095 |
| Jan 29, 2026 | 7.66 | 7.66 | 7.28 | 7.30 | 6.90 | -6.15% | 58,215 |
| Jan 28, 2026 | 8.06 | 8.06 | 7.72 | 7.78 | 7.35 | -1.51% | 19,478 |
| Jan 27, 2026 | 7.92 | 7.92 | 7.71 | 7.90 | 7.46 | 0.79% | 17,190 |
| Jan 26, 2026 | 7.87 | 7.90 | 7.75 | 7.84 | 7.40 | -1.01% | 18,699 |
| Jan 23, 2026 | 7.90 | 8.12 | 7.81 | 7.92 | 7.48 | -2.37% | 20,870 |
| Jan 22, 2026 | 8.22 | 8.24 | 8.09 | 8.11 | 7.45 | -1.35% | 42,205 |
| Jan 21, 2026 | 8.19 | 8.31 | 8.03 | 8.22 | 7.55 | 0.61% | 41,432 |
| Jan 20, 2026 | 8.37 | 8.37 | 8.11 | 8.17 | 7.51 | -5.50% | 23,290 |
| Jan 16, 2026 | 8.66 | 8.66 | 8.54 | 8.64 | 7.94 | -2.16% | 30,484 |
| Jan 15, 2026 | 8.85 | 8.88 | 8.81 | 8.83 | 7.91 | 0.05% | 71,558 |
| Jan 14, 2026 | 8.85 | 8.89 | 8.80 | 8.83 | 7.91 | 0.51% | 59,047 |
| Jan 13, 2026 | 8.68 | 8.80 | 8.64 | 8.79 | 7.87 | 2.19% | 14,081 |
| Jan 12, 2026 | 8.27 | 8.62 | 8.27 | 8.60 | 7.70 | 2.58% | 19,304 |
| Jan 9, 2026 | 8.66 | 8.66 | 8.24 | 8.38 | 7.50 | -5.70% | 16,350 |
| Jan 8, 2026 | 8.52 | 8.92 | 8.52 | 8.89 | 7.76 | 2.62% | 35,987 |
| Jan 7, 2026 | 8.74 | 8.90 | 8.63 | 8.66 | 7.56 | 1.48% | 20,198 |
| Jan 6, 2026 | 8.76 | 8.76 | 8.43 | 8.54 | 7.45 | -2.40% | 8,561 |
| Jan 5, 2026 | 8.72 | 8.78 | 8.70 | 8.75 | 7.63 | 2.08% | 21,155 |
| Jan 2, 2026 | 8.36 | 8.73 | 8.00 | 8.57 | 7.48 | 2.05% | 23,742 |
| Dec 31, 2025 | 8.51 | 8.53 | 8.37 | 8.40 | 7.14 | -2.40% | 8,817 |
| Dec 30, 2025 | 8.61 | 8.72 | 8.59 | 8.60 | 7.31 | 0.03% | 7,281 |
| Dec 29, 2025 | 8.65 | 8.79 | 8.60 | 8.60 | 7.31 | -1.60% | 6,822 |
| Dec 26, 2025 | 9.02 | 9.02 | 8.51 | 8.74 | 7.43 | -3.35% | 11,361 |
| Dec 24, 2025 | 9.02 | 9.04 | 8.91 | 9.04 | 7.48 | -0.10% | 21,260 |
| Dec 23, 2025 | 9.22 | 9.23 | 9.00 | 9.05 | 7.49 | -3.06% | 11,239 |
| Dec 22, 2025 | 9.39 | 9.47 | 9.34 | 9.34 | 7.72 | -0.04% | 3,259 |
| Dec 19, 2025 | 9.33 | 9.46 | 9.33 | 9.34 | 7.73 | -1.63% | 5,981 |
| Dec 18, 2025 | 9.67 | 9.71 | 9.50 | 9.50 | 7.71 | -0.64% | 12,614 |
| Dec 17, 2025 | 9.74 | 9.95 | 9.54 | 9.56 | 7.76 | -2.82% | 9,985 |
| Dec 16, 2025 | 9.79 | 9.89 | 9.72 | 9.83 | 7.98 | 1.43% | 5,998 |
| Dec 15, 2025 | 10.30 | 10.30 | 9.69 | 9.69 | 7.87 | -5.31% | 10,349 |
| Dec 12, 2025 | 10.57 | 10.66 | 10.24 | 10.24 | 8.31 | -4.49% | 2,214 |
| Dec 11, 2025 | 10.50 | 10.72 | 10.14 | 10.72 | 8.54 | 0.65% | 10,034 |
| Dec 10, 2025 | 10.60 | 10.74 | 10.60 | 10.65 | 8.49 | -0.34% | 3,634 |
| Dec 9, 2025 | 10.60 | 10.80 | 10.60 | 10.69 | 8.51 | 1.21% | 3,683 |
| Dec 8, 2025 | 10.51 | 10.56 | 10.44 | 10.56 | 8.41 | -0.24% | 5,871 |
| Dec 5, 2025 | 10.55 | 10.65 | 10.39 | 10.58 | 8.43 | -1.75% | 8,810 |
| Dec 4, 2025 | 10.77 | 10.86 | 10.70 | 10.77 | 8.42 | 0.86% | 7,452 |
| Dec 3, 2025 | 10.56 | 10.68 | 10.41 | 10.68 | 8.35 | 1.75% | 6,390 |
| Dec 2, 2025 | 10.34 | 10.52 | 10.33 | 10.50 | 8.21 | 3.15% | 3,613 |
| Dec 1, 2025 | 9.87 | 10.18 | 9.62 | 10.18 | 7.95 | -5.96% | 40,899 |
| Nov 28, 2025 | 10.81 | 10.86 | 10.80 | 10.82 | 8.46 | 0.37% | 4,935 |