GraniteShares YieldBOOST MSTR ETF (MTYY)
NASDAQ: MTYY · Real-Time Price · USD
12.45
+0.44 (3.64%)
At close: Nov 18, 2025, 4:00 PM EST
12.56
+0.11 (0.91%)
After-hours: Nov 18, 2025, 4:15 PM EST
MTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 12.13 | 12.58 | 12.13 | 12.45 | 12.45 | 3.65% | 9,489 |
| Nov 17, 2025 | 12.08 | 12.21 | 11.88 | 12.01 | 12.01 | -5.07% | 10,126 |
| Nov 14, 2025 | 12.68 | 12.73 | 12.63 | 12.65 | 12.65 | -2.20% | 7,815 |
| Nov 13, 2025 | 13.33 | 13.33 | 12.89 | 12.94 | 12.68 | -2.91% | 6,979 |
| Nov 12, 2025 | 13.74 | 13.74 | 13.24 | 13.32 | 13.06 | -2.36% | 4,778 |
| Nov 11, 2025 | 13.88 | 13.92 | 13.65 | 13.65 | 13.37 | -1.92% | 5,098 |
| Nov 10, 2025 | 14.20 | 14.20 | 13.81 | 13.91 | 13.63 | -2.51% | 14,362 |
| Nov 7, 2025 | 14.12 | 14.33 | 14.11 | 14.27 | 13.98 | -2.39% | 3,958 |
| Nov 6, 2025 | 15.14 | 15.14 | 14.62 | 14.62 | 14.04 | -4.40% | 7,950 |
| Nov 5, 2025 | 15.19 | 15.29 | 15.06 | 15.29 | 14.68 | 1.62% | 12,658 |
| Nov 4, 2025 | 15.33 | 15.50 | 15.05 | 15.05 | 14.45 | -4.61% | 10,304 |
| Nov 3, 2025 | 16.06 | 16.06 | 15.61 | 15.78 | 15.15 | -2.80% | 6,032 |
| Oct 31, 2025 | 16.44 | 16.55 | 16.23 | 16.23 | 15.58 | -2.43% | 13,259 |
| Oct 30, 2025 | 17.03 | 17.03 | 16.39 | 16.64 | 15.65 | -3.62% | 13,915 |
| Oct 29, 2025 | 17.71 | 17.71 | 17.26 | 17.26 | 16.24 | -2.55% | 8,366 |
| Oct 28, 2025 | 18.23 | 18.31 | 17.71 | 17.71 | 16.66 | -2.74% | 9,231 |
| Oct 27, 2025 | 18.18 | 18.42 | 18.10 | 18.21 | 17.13 | 0.09% | 11,276 |
| Oct 24, 2025 | 18.26 | 18.28 | 17.85 | 18.19 | 17.12 | 0.83% | 9,908 |
| Oct 23, 2025 | 17.78 | 18.26 | 17.68 | 18.04 | 16.66 | 1.77% | 37,346 |
| Oct 22, 2025 | 18.44 | 18.46 | 17.64 | 17.73 | 16.37 | -4.78% | 9,273 |
| Oct 21, 2025 | 18.35 | 18.69 | 18.35 | 18.62 | 17.20 | 0.98% | 3,680 |
| Oct 20, 2025 | 18.38 | 18.61 | 18.33 | 18.44 | 17.03 | 0.98% | 15,081 |
| Oct 17, 2025 | 18.10 | 18.62 | 18.09 | 18.26 | 16.87 | -2.43% | 12,351 |
| Oct 16, 2025 | 19.60 | 19.60 | 18.72 | 18.72 | 16.95 | -3.86% | 7,768 |
| Oct 15, 2025 | 19.89 | 19.97 | 19.40 | 19.47 | 17.63 | -1.85% | 3,582 |
| Oct 14, 2025 | 19.76 | 20.30 | 19.76 | 19.83 | 17.97 | -2.35% | 10,986 |
| Oct 13, 2025 | 19.41 | 20.31 | 19.41 | 20.31 | 18.40 | 0.40% | 6,938 |
| Oct 10, 2025 | 20.45 | 20.45 | 20.18 | 20.23 | 18.33 | -3.00% | 11,477 |
| Oct 9, 2025 | 21.10 | 21.12 | 20.80 | 20.86 | 18.53 | -2.20% | 13,384 |
| Oct 8, 2025 | 21.48 | 21.48 | 21.04 | 21.33 | 18.95 | 0.09% | 11,614 |
| Oct 7, 2025 | 22.53 | 22.62 | 21.31 | 21.31 | 18.93 | -6.00% | 16,739 |
| Oct 6, 2025 | 22.74 | 22.86 | 22.53 | 22.67 | 20.14 | 0.82% | 9,866 |
| Oct 3, 2025 | 22.50 | 22.63 | 22.35 | 22.48 | 19.97 | -2.47% | 15,730 |
| Oct 2, 2025 | 23.09 | 23.14 | 23.00 | 23.05 | 20.09 | 0.17% | 22,793 |
| Oct 1, 2025 | 22.92 | 23.13 | 22.92 | 23.01 | 20.06 | 0.88% | 9,387 |
| Sep 30, 2025 | 22.66 | 22.84 | 22.58 | 22.81 | 19.88 | -0.07% | 10,522 |
| Sep 29, 2025 | 22.62 | 22.87 | 22.46 | 22.83 | 19.90 | 1.65% | 13,650 |
| Sep 26, 2025 | 22.40 | 22.47 | 22.19 | 22.45 | 19.57 | -2.27% | 11,248 |
| Sep 25, 2025 | 24.15 | 24.15 | 22.86 | 22.98 | 19.63 | -4.86% | 36,558 |
| Sep 24, 2025 | 24.62 | 25.00 | 24.15 | 24.15 | 20.63 | -0.90% | 13,238 |