GraniteShares YieldBOOST MSTR ETF (MTYY)
NASDAQ: MTYY · Real-Time Price · USD
8.22
+0.05 (0.62%)
At close: Jan 21, 2026, 4:00 PM EST
8.21
-0.01 (-0.10%)
After-hours: Jan 21, 2026, 5:19 PM EST
MTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.19 | 8.31 | 8.03 | 8.22 | 8.22 | 0.58% | 41,423 |
| Jan 20, 2026 | 8.37 | 8.37 | 8.11 | 8.17 | 8.17 | -5.50% | 23,290 |
| Jan 16, 2026 | 8.66 | 8.66 | 8.54 | 8.64 | 8.64 | -2.16% | 30,484 |
| Jan 15, 2026 | 8.85 | 8.88 | 8.81 | 8.83 | 8.60 | 0.05% | 71,558 |
| Jan 14, 2026 | 8.85 | 8.89 | 8.80 | 8.83 | 8.60 | 0.51% | 59,047 |
| Jan 13, 2026 | 8.68 | 8.80 | 8.64 | 8.79 | 8.56 | 2.19% | 14,081 |
| Jan 12, 2026 | 8.27 | 8.62 | 8.27 | 8.60 | 8.37 | 2.58% | 19,304 |
| Jan 9, 2026 | 8.66 | 8.66 | 8.24 | 8.38 | 8.16 | -5.70% | 16,350 |
| Jan 8, 2026 | 8.52 | 8.92 | 8.52 | 8.89 | 8.44 | 2.62% | 35,987 |
| Jan 7, 2026 | 8.74 | 8.90 | 8.63 | 8.66 | 8.23 | 1.48% | 20,198 |
| Jan 6, 2026 | 8.76 | 8.76 | 8.43 | 8.54 | 8.11 | -2.40% | 8,561 |
| Jan 5, 2026 | 8.72 | 8.78 | 8.70 | 8.75 | 8.31 | 2.08% | 21,155 |
| Jan 2, 2026 | 8.36 | 8.73 | 8.00 | 8.57 | 8.14 | 2.05% | 23,742 |
| Dec 31, 2025 | 8.51 | 8.53 | 8.37 | 8.40 | 7.76 | -2.40% | 8,817 |
| Dec 30, 2025 | 8.61 | 8.72 | 8.59 | 8.60 | 7.95 | 0.03% | 7,281 |
| Dec 29, 2025 | 8.65 | 8.79 | 8.60 | 8.60 | 7.95 | -1.60% | 6,822 |
| Dec 26, 2025 | 9.02 | 9.02 | 8.51 | 8.74 | 8.08 | -3.35% | 11,361 |
| Dec 24, 2025 | 9.02 | 9.04 | 8.91 | 9.04 | 8.14 | -0.10% | 21,260 |
| Dec 23, 2025 | 9.22 | 9.23 | 9.00 | 9.05 | 8.15 | -3.06% | 11,239 |
| Dec 22, 2025 | 9.39 | 9.47 | 9.34 | 9.34 | 8.40 | -0.04% | 3,259 |
| Dec 19, 2025 | 9.33 | 9.46 | 9.33 | 9.34 | 8.41 | -1.63% | 5,981 |
| Dec 18, 2025 | 9.67 | 9.71 | 9.50 | 9.50 | 8.39 | -0.64% | 12,614 |
| Dec 17, 2025 | 9.74 | 9.95 | 9.54 | 9.56 | 8.44 | -2.82% | 9,985 |
| Dec 16, 2025 | 9.79 | 9.89 | 9.72 | 9.83 | 8.68 | 1.43% | 5,998 |
| Dec 15, 2025 | 10.30 | 10.30 | 9.69 | 9.69 | 8.56 | -5.31% | 10,349 |
| Dec 12, 2025 | 10.57 | 10.66 | 10.24 | 10.24 | 9.04 | -4.49% | 2,214 |
| Dec 11, 2025 | 10.50 | 10.72 | 10.14 | 10.72 | 9.29 | 0.65% | 10,034 |
| Dec 10, 2025 | 10.60 | 10.74 | 10.60 | 10.65 | 9.23 | -0.34% | 3,634 |
| Dec 9, 2025 | 10.60 | 10.80 | 10.60 | 10.69 | 9.26 | 1.21% | 3,683 |
| Dec 8, 2025 | 10.51 | 10.56 | 10.44 | 10.56 | 9.15 | -0.24% | 5,871 |
| Dec 5, 2025 | 10.55 | 10.65 | 10.39 | 10.58 | 9.17 | -1.75% | 8,810 |
| Dec 4, 2025 | 10.77 | 10.86 | 10.70 | 10.77 | 9.16 | 0.86% | 7,452 |
| Dec 3, 2025 | 10.56 | 10.68 | 10.41 | 10.68 | 9.08 | 1.75% | 6,390 |
| Dec 2, 2025 | 10.34 | 10.52 | 10.33 | 10.50 | 8.93 | 3.15% | 3,613 |
| Dec 1, 2025 | 9.87 | 10.18 | 9.62 | 10.18 | 8.65 | -5.96% | 40,899 |
| Nov 28, 2025 | 10.81 | 10.86 | 10.80 | 10.82 | 9.20 | 0.37% | 4,935 |
| Nov 26, 2025 | 10.79 | 10.86 | 10.51 | 10.78 | 9.00 | 2.14% | 7,397 |
| Nov 25, 2025 | 10.86 | 11.01 | 10.32 | 10.55 | 8.81 | -1.41% | 6,751 |
| Nov 24, 2025 | 10.17 | 10.71 | 10.17 | 10.71 | 8.94 | -3.08% | 9,018 |
| Nov 21, 2025 | 11.11 | 11.11 | 11.03 | 11.05 | 9.22 | -2.55% | 3,875 |
| Nov 20, 2025 | 11.82 | 11.91 | 11.33 | 11.33 | 9.28 | -2.47% | 4,415 |
| Nov 19, 2025 | 12.26 | 12.70 | 11.30 | 11.62 | 9.51 | -6.64% | 14,527 |
| Nov 18, 2025 | 12.13 | 12.58 | 12.13 | 12.45 | 10.19 | 3.65% | 9,489 |
| Nov 17, 2025 | 12.08 | 12.21 | 11.88 | 12.01 | 9.83 | -5.07% | 10,126 |
| Nov 14, 2025 | 12.68 | 12.73 | 12.63 | 12.65 | 10.36 | -2.20% | 7,815 |
| Nov 13, 2025 | 13.33 | 13.33 | 12.89 | 12.94 | 10.38 | -2.91% | 6,979 |
| Nov 12, 2025 | 13.74 | 13.74 | 13.24 | 13.32 | 10.69 | -2.36% | 4,778 |
| Nov 11, 2025 | 13.88 | 13.92 | 13.65 | 13.65 | 10.95 | -1.92% | 5,098 |
| Nov 10, 2025 | 14.20 | 14.20 | 13.81 | 13.91 | 11.16 | -2.51% | 14,362 |
| Nov 7, 2025 | 14.12 | 14.33 | 14.11 | 14.27 | 11.45 | -2.39% | 3,958 |