GraniteShares YieldBOOST MSTR ETF (MTYY)
NASDAQ: MTYY · Real-Time Price · USD
5.68
+0.09 (1.61%)
Mar 2, 2026, 4:00 PM EST - Market closed
MTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.59 | 5.70 | 5.56 | 5.68 | 5.68 | 1.61% | 13,358 |
| Feb 27, 2026 | 5.60 | 5.63 | 5.53 | 5.59 | 5.59 | -3.12% | 15,889 |
| Feb 26, 2026 | 5.81 | 5.81 | 5.68 | 5.77 | 5.62 | -0.69% | 33,019 |
| Feb 25, 2026 | 5.77 | 5.82 | 5.74 | 5.81 | 5.66 | 3.57% | 15,072 |
| Feb 24, 2026 | 5.53 | 5.62 | 5.50 | 5.61 | 5.46 | 0.36% | 14,987 |
| Feb 23, 2026 | 5.73 | 5.74 | 5.58 | 5.59 | 5.44 | -3.12% | 32,678 |
| Feb 20, 2026 | 5.76 | 5.83 | 5.75 | 5.77 | 5.62 | -1.72% | 46,304 |
| Feb 19, 2026 | 5.76 | 5.88 | 5.74 | 5.87 | 5.57 | 0.77% | 22,021 |
| Feb 18, 2026 | 5.85 | 5.97 | 5.76 | 5.83 | 5.53 | -1.15% | 16,238 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.84 | 5.89 | 5.59 | -1.82% | 20,447 |
| Feb 13, 2026 | 5.83 | 6.03 | 5.75 | 6.00 | 5.70 | 1.49% | 39,641 |
| Feb 12, 2026 | 6.01 | 6.02 | 5.87 | 5.92 | 5.46 | -1.74% | 23,164 |
| Feb 11, 2026 | 6.36 | 6.36 | 6.02 | 6.02 | 5.56 | -5.46% | 26,270 |
| Feb 10, 2026 | 6.44 | 6.49 | 6.37 | 6.37 | 5.88 | -1.94% | 53,767 |
| Feb 9, 2026 | 6.30 | 6.53 | 6.24 | 6.49 | 6.00 | 0.93% | 19,700 |
| Feb 6, 2026 | 6.18 | 6.45 | 6.18 | 6.43 | 5.94 | 1.39% | 39,474 |
| Feb 5, 2026 | 6.54 | 6.54 | 6.34 | 6.35 | 5.70 | -5.14% | 46,734 |
| Feb 4, 2026 | 6.71 | 6.73 | 6.64 | 6.69 | 6.01 | -0.96% | 14,449 |
| Feb 3, 2026 | 6.90 | 6.90 | 6.67 | 6.76 | 6.07 | -2.38% | 19,623 |
| Feb 2, 2026 | 6.96 | 7.09 | 6.87 | 6.92 | 6.21 | -3.55% | 51,885 |
| Jan 30, 2026 | 7.11 | 7.20 | 7.01 | 7.18 | 6.44 | -1.71% | 98,095 |
| Jan 29, 2026 | 7.66 | 7.66 | 7.28 | 7.30 | 6.37 | -6.15% | 58,215 |
| Jan 28, 2026 | 8.06 | 8.06 | 7.72 | 7.78 | 6.79 | -1.51% | 19,478 |
| Jan 27, 2026 | 7.92 | 7.92 | 7.71 | 7.90 | 6.89 | 0.79% | 17,190 |
| Jan 26, 2026 | 7.87 | 7.90 | 7.75 | 7.84 | 6.84 | -1.01% | 18,699 |
| Jan 23, 2026 | 7.90 | 8.12 | 7.81 | 7.92 | 6.91 | -2.37% | 20,870 |
| Jan 22, 2026 | 8.22 | 8.24 | 8.09 | 8.11 | 6.88 | -1.35% | 42,205 |
| Jan 21, 2026 | 8.19 | 8.31 | 8.03 | 8.22 | 6.98 | 0.61% | 41,432 |
| Jan 20, 2026 | 8.37 | 8.37 | 8.11 | 8.17 | 6.93 | -5.50% | 23,290 |
| Jan 16, 2026 | 8.66 | 8.66 | 8.54 | 8.64 | 7.34 | -2.16% | 30,484 |
| Jan 15, 2026 | 8.85 | 8.88 | 8.81 | 8.83 | 7.31 | 0.05% | 71,558 |
| Jan 14, 2026 | 8.85 | 8.89 | 8.80 | 8.83 | 7.30 | 0.51% | 59,047 |
| Jan 13, 2026 | 8.68 | 8.80 | 8.64 | 8.79 | 7.26 | 2.19% | 14,081 |
| Jan 12, 2026 | 8.27 | 8.62 | 8.27 | 8.60 | 7.11 | 2.58% | 19,304 |
| Jan 9, 2026 | 8.66 | 8.66 | 8.24 | 8.38 | 6.93 | -5.70% | 16,350 |
| Jan 8, 2026 | 8.52 | 8.92 | 8.52 | 8.89 | 7.17 | 2.62% | 35,987 |
| Jan 7, 2026 | 8.74 | 8.90 | 8.63 | 8.66 | 6.98 | 1.48% | 20,198 |
| Jan 6, 2026 | 8.76 | 8.76 | 8.43 | 8.54 | 6.88 | -2.40% | 8,561 |
| Jan 5, 2026 | 8.72 | 8.78 | 8.70 | 8.75 | 7.05 | 2.08% | 21,155 |
| Jan 2, 2026 | 8.36 | 8.73 | 8.00 | 8.57 | 6.91 | 2.05% | 23,742 |
| Dec 31, 2025 | 8.51 | 8.53 | 8.37 | 8.40 | 6.59 | -2.40% | 8,817 |
| Dec 30, 2025 | 8.61 | 8.72 | 8.59 | 8.60 | 6.75 | 0.03% | 7,281 |
| Dec 29, 2025 | 8.65 | 8.79 | 8.60 | 8.60 | 6.75 | -1.60% | 6,822 |
| Dec 26, 2025 | 9.02 | 9.02 | 8.51 | 8.74 | 6.86 | -3.35% | 11,361 |
| Dec 24, 2025 | 9.02 | 9.04 | 8.91 | 9.04 | 6.91 | -0.10% | 21,260 |
| Dec 23, 2025 | 9.22 | 9.23 | 9.00 | 9.05 | 6.92 | -3.06% | 11,239 |
| Dec 22, 2025 | 9.39 | 9.47 | 9.34 | 9.34 | 7.13 | -0.04% | 3,259 |
| Dec 19, 2025 | 9.33 | 9.46 | 9.33 | 9.34 | 7.14 | -1.63% | 5,981 |
| Dec 18, 2025 | 9.67 | 9.71 | 9.50 | 9.50 | 7.12 | -0.64% | 12,614 |
| Dec 17, 2025 | 9.74 | 9.95 | 9.54 | 9.56 | 7.17 | -2.82% | 9,985 |