GraniteShares YieldBOOST MSTR ETF (MTYY)
NASDAQ: MTYY · Real-Time Price · USD
4.747
-0.082 (-1.69%)
At close: Apr 10, 2026, 4:00 PM EDT
4.810
+0.063 (1.32%)
After-hours: Apr 10, 2026, 7:48 PM EDT
MTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.76 | 4.77 | 4.72 | 4.75 | 4.75 | -1.70% | 7,602 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.80 | 4.83 | 4.83 | -0.23% | 10,331 |
| Apr 8, 2026 | 4.90 | 4.90 | 4.83 | 4.84 | 4.84 | 1.96% | 13,069 |
| Apr 7, 2026 | 4.78 | 4.79 | 4.71 | 4.75 | 4.75 | -1.15% | 6,283 |
| Apr 6, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.80 | 2.39% | 14,915 |
| Apr 2, 2026 | 4.76 | 4.76 | 4.62 | 4.69 | 4.69 | -4.48% | 28,552 |
| Apr 1, 2026 | 5.00 | 5.00 | 4.90 | 4.91 | 4.82 | -0.20% | 11,581 |
| Mar 31, 2026 | 4.98 | 4.98 | 4.87 | 4.92 | 4.83 | 0.14% | 15,119 |
| Mar 30, 2026 | 4.99 | 4.99 | 4.88 | 4.91 | 4.82 | -1.54% | 33,563 |
| Mar 27, 2026 | 5.06 | 5.06 | 4.98 | 4.99 | 4.90 | -4.22% | 12,184 |
| Mar 26, 2026 | 5.29 | 5.32 | 5.21 | 5.21 | 5.01 | -2.21% | 17,169 |
| Mar 25, 2026 | 5.36 | 5.43 | 5.28 | 5.33 | 5.13 | 1.60% | 10,439 |
| Mar 24, 2026 | 5.30 | 5.30 | 5.21 | 5.24 | 5.05 | -1.08% | 6,249 |
| Mar 23, 2026 | 5.30 | 5.32 | 5.23 | 5.30 | 5.10 | 0.57% | 16,146 |
| Mar 20, 2026 | 5.37 | 5.37 | 5.25 | 5.27 | 5.07 | -3.02% | 33,662 |
| Mar 19, 2026 | 5.40 | 5.46 | 5.37 | 5.44 | 5.13 | -1.29% | 13,239 |
| Mar 18, 2026 | 5.53 | 5.54 | 5.48 | 5.51 | 5.20 | -0.70% | 15,783 |
| Mar 17, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 5.24 | 0.45% | 8,417 |
| Mar 16, 2026 | 5.48 | 5.52 | 5.48 | 5.52 | 5.21 | 1.85% | 22,371 |
| Mar 13, 2026 | 5.45 | 5.47 | 5.41 | 5.42 | 5.12 | -0.91% | 12,599 |
| Mar 12, 2026 | 5.54 | 5.54 | 5.39 | 5.47 | 5.07 | -1.00% | 41,260 |
| Mar 11, 2026 | 5.59 | 5.64 | 5.52 | 5.53 | 5.12 | -0.65% | 10,314 |
| Mar 10, 2026 | 5.65 | 5.66 | 5.56 | 5.56 | 5.15 | -0.52% | 7,259 |
| Mar 9, 2026 | 5.57 | 5.60 | 5.52 | 5.59 | 5.18 | 1.45% | 23,079 |
| Mar 6, 2026 | 5.51 | 5.57 | 5.48 | 5.51 | 5.11 | -3.42% | 14,556 |
| Mar 5, 2026 | 5.77 | 5.78 | 5.68 | 5.71 | 5.18 | -1.64% | 21,409 |
| Mar 4, 2026 | 5.79 | 5.81 | 5.76 | 5.80 | 5.27 | 3.81% | 21,125 |
| Mar 3, 2026 | 5.61 | 5.66 | 5.51 | 5.59 | 5.08 | -1.64% | 7,562 |
| Mar 2, 2026 | 5.59 | 5.70 | 5.56 | 5.68 | 5.16 | 1.61% | 13,358 |
| Feb 27, 2026 | 5.60 | 5.63 | 5.53 | 5.59 | 5.08 | -3.12% | 15,889 |
| Feb 26, 2026 | 5.81 | 5.81 | 5.68 | 5.77 | 5.11 | -0.69% | 33,019 |
| Feb 25, 2026 | 5.77 | 5.82 | 5.74 | 5.81 | 5.14 | 3.57% | 15,072 |
| Feb 24, 2026 | 5.53 | 5.62 | 5.50 | 5.61 | 4.96 | 0.36% | 14,987 |
| Feb 23, 2026 | 5.73 | 5.74 | 5.58 | 5.59 | 4.95 | -3.12% | 32,678 |
| Feb 20, 2026 | 5.76 | 5.83 | 5.75 | 5.77 | 5.11 | -1.72% | 46,304 |
| Feb 19, 2026 | 5.76 | 5.88 | 5.74 | 5.87 | 5.06 | 0.77% | 22,021 |
| Feb 18, 2026 | 5.85 | 5.97 | 5.76 | 5.83 | 5.02 | -1.15% | 16,238 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.84 | 5.89 | 5.08 | -1.82% | 20,447 |
| Feb 13, 2026 | 5.83 | 6.03 | 5.75 | 6.00 | 5.18 | 1.49% | 39,641 |
| Feb 12, 2026 | 6.01 | 6.02 | 5.87 | 5.92 | 4.96 | -1.74% | 23,164 |
| Feb 11, 2026 | 6.36 | 6.36 | 6.02 | 6.02 | 5.05 | -5.46% | 26,270 |
| Feb 10, 2026 | 6.44 | 6.49 | 6.37 | 6.37 | 5.34 | -1.94% | 53,767 |
| Feb 9, 2026 | 6.30 | 6.53 | 6.24 | 6.49 | 5.45 | 0.93% | 19,700 |
| Feb 6, 2026 | 6.18 | 6.45 | 6.18 | 6.43 | 5.40 | 1.39% | 39,474 |
| Feb 5, 2026 | 6.54 | 6.54 | 6.34 | 6.35 | 5.18 | -5.14% | 46,734 |
| Feb 4, 2026 | 6.71 | 6.73 | 6.64 | 6.69 | 5.46 | -0.96% | 14,449 |
| Feb 3, 2026 | 6.90 | 6.90 | 6.67 | 6.76 | 5.51 | -2.38% | 19,623 |
| Feb 2, 2026 | 6.96 | 7.09 | 6.87 | 6.92 | 5.65 | -3.55% | 51,885 |
| Jan 30, 2026 | 7.11 | 7.20 | 7.01 | 7.18 | 5.85 | -1.71% | 98,095 |
| Jan 29, 2026 | 7.66 | 7.66 | 7.28 | 7.30 | 5.79 | -6.15% | 58,215 |