GraniteShares YieldBOOST MSTR ETF (MTYY)
NASDAQ: MTYY · Real-Time Price · USD
4.709
+0.019 (0.40%)
At close: May 1, 2026, 4:00 PM EDT
4.709
0.00 (0.00%)
After-hours: May 1, 2026, 4:15 PM EDT
MTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.67 | 4.73 | 4.65 | 4.71 | 4.71 | 0.41% | 11,101 |
| Apr 30, 2026 | 4.69 | 4.69 | 4.62 | 4.69 | 4.69 | 1.19% | 11,610 |
| Apr 29, 2026 | 4.72 | 4.72 | 4.61 | 4.64 | 4.64 | -1.07% | 38,855 |
| Apr 28, 2026 | 4.70 | 4.71 | 4.66 | 4.69 | 4.69 | -1.16% | 8,824 |
| Apr 27, 2026 | 4.77 | 4.82 | 4.73 | 4.74 | 4.74 | -0.63% | 10,911 |
| Apr 24, 2026 | 4.87 | 4.87 | 4.76 | 4.77 | 4.77 | -2.07% | 10,711 |
| Apr 23, 2026 | 4.94 | 4.94 | 4.87 | 4.87 | 4.78 | -1.10% | 11,287 |
| Apr 22, 2026 | 4.92 | 4.95 | 4.91 | 4.93 | 4.83 | 1.11% | 40,764 |
| Apr 21, 2026 | 4.94 | 4.94 | 4.87 | 4.87 | 4.78 | -0.49% | 16,571 |
| Apr 20, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.80 | 0.20% | 15,443 |
| Apr 17, 2026 | 4.87 | 4.89 | 4.84 | 4.89 | 4.79 | -0.53% | 10,956 |
| Apr 16, 2026 | 4.85 | 4.92 | 4.84 | 4.91 | 4.73 | 0.82% | 5,851 |
| Apr 15, 2026 | 4.88 | 4.88 | 4.85 | 4.87 | 4.69 | 0.33% | 9,131 |
| Apr 14, 2026 | 4.91 | 4.91 | 4.85 | 4.86 | 4.67 | 0.83% | 11,989 |
| Apr 13, 2026 | 4.71 | 4.82 | 4.67 | 4.82 | 4.63 | 1.43% | 6,003 |
| Apr 10, 2026 | 4.76 | 4.77 | 4.72 | 4.75 | 4.57 | -1.70% | 7,604 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.80 | 4.83 | 4.56 | -0.23% | 10,331 |
| Apr 8, 2026 | 4.90 | 4.90 | 4.83 | 4.84 | 4.57 | 1.96% | 13,069 |
| Apr 7, 2026 | 4.78 | 4.79 | 4.71 | 4.75 | 4.48 | -1.15% | 6,283 |
| Apr 6, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.54 | 2.39% | 14,915 |
| Apr 2, 2026 | 4.76 | 4.76 | 4.62 | 4.69 | 4.43 | -4.48% | 28,552 |
| Apr 1, 2026 | 5.00 | 5.00 | 4.90 | 4.91 | 4.55 | -0.20% | 11,581 |
| Mar 31, 2026 | 4.98 | 4.98 | 4.87 | 4.92 | 4.56 | 0.14% | 15,119 |
| Mar 30, 2026 | 4.99 | 4.99 | 4.88 | 4.91 | 4.55 | -1.54% | 33,563 |
| Mar 27, 2026 | 5.06 | 5.06 | 4.98 | 4.99 | 4.63 | -4.22% | 12,184 |
| Mar 26, 2026 | 5.29 | 5.32 | 5.21 | 5.21 | 4.74 | -2.21% | 17,169 |
| Mar 25, 2026 | 5.36 | 5.43 | 5.28 | 5.33 | 4.84 | 1.60% | 10,439 |
| Mar 24, 2026 | 5.30 | 5.30 | 5.21 | 5.24 | 4.77 | -1.08% | 6,249 |
| Mar 23, 2026 | 5.30 | 5.32 | 5.23 | 5.30 | 4.82 | 0.57% | 16,146 |
| Mar 20, 2026 | 5.37 | 5.37 | 5.25 | 5.27 | 4.79 | -3.02% | 33,662 |
| Mar 19, 2026 | 5.40 | 5.46 | 5.37 | 5.44 | 4.85 | -1.29% | 13,239 |
| Mar 18, 2026 | 5.53 | 5.54 | 5.48 | 5.51 | 4.91 | -0.70% | 15,783 |
| Mar 17, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 4.95 | 0.45% | 8,417 |
| Mar 16, 2026 | 5.48 | 5.52 | 5.48 | 5.52 | 4.92 | 1.85% | 22,371 |
| Mar 13, 2026 | 5.45 | 5.47 | 5.41 | 5.42 | 4.83 | -0.91% | 12,599 |
| Mar 12, 2026 | 5.54 | 5.54 | 5.39 | 5.47 | 4.79 | -1.00% | 41,260 |
| Mar 11, 2026 | 5.59 | 5.64 | 5.52 | 5.53 | 4.84 | -0.65% | 10,314 |
| Mar 10, 2026 | 5.65 | 5.66 | 5.56 | 5.56 | 4.87 | -0.52% | 7,259 |
| Mar 9, 2026 | 5.57 | 5.60 | 5.52 | 5.59 | 4.89 | 1.45% | 23,079 |
| Mar 6, 2026 | 5.51 | 5.57 | 5.48 | 5.51 | 4.82 | -3.42% | 14,556 |
| Mar 5, 2026 | 5.77 | 5.78 | 5.68 | 5.71 | 4.90 | -1.64% | 21,409 |
| Mar 4, 2026 | 5.79 | 5.81 | 5.76 | 5.80 | 4.98 | 3.81% | 21,125 |
| Mar 3, 2026 | 5.61 | 5.66 | 5.51 | 5.59 | 4.80 | -1.64% | 7,562 |
| Mar 2, 2026 | 5.59 | 5.70 | 5.56 | 5.68 | 4.88 | 1.61% | 13,358 |
| Feb 27, 2026 | 5.60 | 5.63 | 5.53 | 5.59 | 4.80 | -3.12% | 15,889 |
| Feb 26, 2026 | 5.81 | 5.81 | 5.68 | 5.77 | 4.82 | -0.69% | 33,019 |
| Feb 25, 2026 | 5.77 | 5.82 | 5.74 | 5.81 | 4.86 | 3.57% | 15,072 |
| Feb 24, 2026 | 5.53 | 5.62 | 5.50 | 5.61 | 4.69 | 0.36% | 14,987 |
| Feb 23, 2026 | 5.73 | 5.74 | 5.58 | 5.59 | 4.67 | -3.12% | 32,678 |
| Feb 20, 2026 | 5.76 | 5.83 | 5.75 | 5.77 | 4.82 | -1.72% | 46,304 |