GraniteShares YieldBOOST MSTR ETF (MTYY)
NASDAQ: MTYY · Real-Time Price · USD
8.40
-0.21 (-2.38%)
At close: Dec 31, 2025, 4:00 PM EST
8.56
+0.17 (1.97%)
After-hours: Dec 31, 2025, 5:35 PM EST
MTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.51 | 8.53 | 8.37 | 8.40 | 8.40 | -2.40% | 8,817 |
| Dec 30, 2025 | 8.61 | 8.72 | 8.59 | 8.60 | 8.60 | 0.03% | 7,281 |
| Dec 29, 2025 | 8.65 | 8.79 | 8.60 | 8.60 | 8.60 | -1.60% | 6,822 |
| Dec 26, 2025 | 9.02 | 9.02 | 8.51 | 8.74 | 8.74 | -3.35% | 11,361 |
| Dec 24, 2025 | 9.02 | 9.04 | 8.91 | 9.04 | 8.80 | -0.10% | 21,260 |
| Dec 23, 2025 | 9.22 | 9.23 | 9.00 | 9.05 | 8.81 | -3.06% | 11,239 |
| Dec 22, 2025 | 9.39 | 9.47 | 9.34 | 9.34 | 9.09 | -0.04% | 3,259 |
| Dec 19, 2025 | 9.33 | 9.46 | 9.33 | 9.34 | 9.09 | -1.63% | 5,981 |
| Dec 18, 2025 | 9.67 | 9.71 | 9.50 | 9.50 | 9.07 | -0.64% | 12,614 |
| Dec 17, 2025 | 9.74 | 9.95 | 9.54 | 9.56 | 9.13 | -2.82% | 9,985 |
| Dec 16, 2025 | 9.79 | 9.89 | 9.72 | 9.83 | 9.39 | 1.43% | 5,998 |
| Dec 15, 2025 | 10.30 | 10.30 | 9.69 | 9.69 | 9.26 | -5.31% | 10,349 |
| Dec 12, 2025 | 10.57 | 10.66 | 10.24 | 10.24 | 9.78 | -4.49% | 2,214 |
| Dec 11, 2025 | 10.50 | 10.72 | 10.14 | 10.72 | 10.05 | 0.65% | 10,034 |
| Dec 10, 2025 | 10.60 | 10.74 | 10.60 | 10.65 | 9.98 | -0.34% | 3,634 |
| Dec 9, 2025 | 10.60 | 10.80 | 10.60 | 10.69 | 10.02 | 1.21% | 3,683 |
| Dec 8, 2025 | 10.51 | 10.56 | 10.44 | 10.56 | 9.90 | -0.24% | 5,871 |
| Dec 5, 2025 | 10.55 | 10.65 | 10.39 | 10.58 | 9.92 | -1.75% | 8,810 |
| Dec 4, 2025 | 10.77 | 10.86 | 10.70 | 10.77 | 9.91 | 0.86% | 7,452 |
| Dec 3, 2025 | 10.56 | 10.68 | 10.41 | 10.68 | 9.82 | 1.75% | 6,390 |
| Dec 2, 2025 | 10.34 | 10.52 | 10.33 | 10.50 | 9.65 | 3.15% | 3,613 |
| Dec 1, 2025 | 9.87 | 10.18 | 9.62 | 10.18 | 9.36 | -5.96% | 40,899 |
| Nov 28, 2025 | 10.81 | 10.86 | 10.80 | 10.82 | 9.95 | 0.37% | 4,935 |
| Nov 26, 2025 | 10.79 | 10.86 | 10.51 | 10.78 | 9.73 | 2.14% | 7,397 |
| Nov 25, 2025 | 10.86 | 11.01 | 10.32 | 10.55 | 9.53 | -1.41% | 6,751 |
| Nov 24, 2025 | 10.17 | 10.71 | 10.17 | 10.71 | 9.66 | -3.08% | 9,018 |
| Nov 21, 2025 | 11.11 | 11.11 | 11.03 | 11.05 | 9.97 | -2.55% | 3,875 |
| Nov 20, 2025 | 11.82 | 11.91 | 11.33 | 11.33 | 10.03 | -2.47% | 4,415 |
| Nov 19, 2025 | 12.26 | 12.70 | 11.30 | 11.62 | 10.29 | -6.64% | 14,527 |
| Nov 18, 2025 | 12.13 | 12.58 | 12.13 | 12.45 | 11.02 | 3.65% | 9,489 |
| Nov 17, 2025 | 12.08 | 12.21 | 11.88 | 12.01 | 10.63 | -5.07% | 10,126 |
| Nov 14, 2025 | 12.68 | 12.73 | 12.63 | 12.65 | 11.20 | -2.20% | 7,815 |
| Nov 13, 2025 | 13.33 | 13.33 | 12.89 | 12.94 | 11.22 | -2.91% | 6,979 |
| Nov 12, 2025 | 13.74 | 13.74 | 13.24 | 13.32 | 11.56 | -2.36% | 4,778 |
| Nov 11, 2025 | 13.88 | 13.92 | 13.65 | 13.65 | 11.84 | -1.92% | 5,098 |
| Nov 10, 2025 | 14.20 | 14.20 | 13.81 | 13.91 | 12.07 | -2.51% | 14,362 |
| Nov 7, 2025 | 14.12 | 14.33 | 14.11 | 14.27 | 12.38 | -2.39% | 3,958 |
| Nov 6, 2025 | 15.14 | 15.14 | 14.62 | 14.62 | 12.43 | -4.40% | 7,950 |
| Nov 5, 2025 | 15.19 | 15.29 | 15.06 | 15.29 | 13.00 | 1.62% | 12,658 |
| Nov 4, 2025 | 15.33 | 15.50 | 15.05 | 15.05 | 12.79 | -4.61% | 10,304 |
| Nov 3, 2025 | 16.06 | 16.06 | 15.61 | 15.78 | 13.41 | -2.80% | 6,032 |
| Oct 31, 2025 | 16.44 | 16.55 | 16.23 | 16.23 | 13.80 | -2.43% | 13,259 |
| Oct 30, 2025 | 17.03 | 17.03 | 16.39 | 16.64 | 13.86 | -3.62% | 13,915 |
| Oct 29, 2025 | 17.71 | 17.71 | 17.26 | 17.26 | 14.38 | -2.55% | 8,366 |
| Oct 28, 2025 | 18.23 | 18.31 | 17.71 | 17.71 | 14.75 | -2.74% | 9,231 |
| Oct 27, 2025 | 18.18 | 18.42 | 18.10 | 18.21 | 15.17 | 0.09% | 11,276 |
| Oct 24, 2025 | 18.26 | 18.28 | 17.85 | 18.19 | 15.15 | 0.83% | 9,908 |
| Oct 23, 2025 | 17.78 | 18.26 | 17.68 | 18.04 | 14.75 | 1.77% | 37,346 |
| Oct 22, 2025 | 18.44 | 18.46 | 17.64 | 17.73 | 14.50 | -4.78% | 9,273 |
| Oct 21, 2025 | 18.35 | 18.69 | 18.35 | 18.62 | 15.22 | 0.98% | 3,680 |