GraniteShares YieldBOOST MSTR ETF (MTYY)
NASDAQ: MTYY · Real-Time Price · USD
17.68
+0.15 (0.86%)
At close: Sep 18, 2026, 4:00 PM EDT
17.43
-0.25 (-1.41%)
After-hours: Sep 18, 2026, 5:35 PM EDT
MTYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.65 | 17.71 | 17.65 | 17.68 | 17.68 | 0.08% | 665 |
| Sep 17, 2026 | 17.65 | 17.67 | 17.54 | 17.67 | 17.67 | 1.32% | 634 |
| Sep 16, 2026 | 17.79 | 17.79 | 17.44 | 17.44 | 17.44 | -1.97% | 619 |
| Sep 15, 2026 | 17.82 | 17.90 | 17.71 | 17.79 | 17.79 | -1.33% | 2,666 |
| Sep 14, 2026 | 18.00 | 18.03 | 18.00 | 18.03 | 18.03 | 1.07% | 677 |
| Sep 11, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.24% | 369 |
| Sep 10, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.79 | -0.95% | 416 |
| Sep 9, 2026 | 18.19 | 18.19 | 18.08 | 18.11 | 17.96 | -0.25% | 1,860 |
| Sep 8, 2026 | 18.13 | 18.19 | 18.13 | 18.15 | 18.01 | -0.41% | 658 |
| Sep 4, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | 0.04% | 762 |
| Sep 3, 2026 | 18.34 | 18.38 | 18.34 | 18.35 | 18.07 | 2.46% | 2,341 |
| Sep 2, 2026 | 17.80 | 17.91 | 17.77 | 17.91 | 17.64 | 0.09% | 3,328 |
| Sep 1, 2026 | 17.99 | 17.99 | 17.89 | 17.89 | 17.62 | -0.81% | 817 |
| Aug 31, 2026 | 17.93 | 18.04 | 17.93 | 18.04 | 17.77 | 0.61% | 1,101 |
| Aug 28, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.66 | -0.45% | 453 |
| Aug 27, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 17.74 | 1.06% | 477 |
| Aug 26, 2026 | 17.96 | 17.98 | 17.90 | 17.96 | 17.56 | 0.03% | 3,262 |
| Aug 25, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.55 | 0.48% | 184 |
| Aug 24, 2026 | 17.79 | 17.87 | 17.79 | 17.87 | 17.47 | 0.08% | 1,422 |
| Aug 21, 2026 | 17.87 | 17.88 | 17.85 | 17.85 | 17.45 | 0.39% | 1,293 |
| Aug 20, 2026 | 17.90 | 17.94 | 17.90 | 17.92 | 17.39 | 0.17% | 739 |
| Aug 19, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.36 | 1.97% | 321 |
| Aug 18, 2026 | 17.65 | 17.65 | 17.55 | 17.55 | 17.02 | -1.13% | 597 |
| Aug 17, 2026 | 17.58 | 17.75 | 17.58 | 17.75 | 17.22 | 0.80% | 1,551 |
| Aug 14, 2026 | 17.73 | 17.73 | 17.61 | 17.61 | 17.08 | -1.96% | 2,036 |
| Aug 13, 2026 | 17.90 | 18.18 | 17.90 | 18.09 | 17.42 | 0.59% | 2,182 |
| Aug 12, 2026 | 18.12 | 18.12 | 17.99 | 17.99 | 17.32 | -0.24% | 683 |
| Aug 11, 2026 | 18.16 | 18.16 | 18.03 | 18.03 | 17.36 | -0.43% | 845 |
| Aug 10, 2026 | 18.20 | 18.20 | 18.11 | 18.11 | 17.44 | -0.98% | 750 |
| Aug 7, 2026 | 18.29 | 18.35 | 18.29 | 18.29 | 17.61 | 0.53% | 962 |
| Aug 6, 2026 | 18.38 | 18.38 | 18.35 | 18.37 | 17.51 | -0.35% | 1,051 |
| Aug 5, 2026 | 18.35 | 18.44 | 18.35 | 18.43 | 17.58 | 0.44% | 724 |
| Aug 4, 2026 | 18.22 | 18.35 | 18.22 | 18.35 | 17.50 | 0.76% | 764 |
| Aug 3, 2026 | 17.99 | 18.21 | 17.99 | 18.21 | 17.37 | -0.10% | 630 |
| Jul 31, 2026 | 18.07 | 18.23 | 18.07 | 18.23 | 17.38 | -0.15% | 1,097 |
| Jul 30, 2026 | 18.41 | 18.43 | 18.37 | 18.43 | 17.41 | 0.46% | 1,909 |
| Jul 29, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 17.33 | -1.47% | 249 |
| Jul 28, 2026 | 18.66 | 18.66 | 18.60 | 18.62 | 17.59 | -0.38% | 750 |
| Jul 27, 2026 | 18.64 | 18.69 | 18.59 | 18.69 | 17.66 | 0.88% | 1,597 |
| Jul 24, 2026 | 18.62 | 18.62 | 18.38 | 18.53 | 17.50 | -0.80% | 9,143 |
| Jul 23, 2026 | 18.98 | 18.98 | 18.79 | 18.86 | 17.64 | -1.64% | 6,237 |
| Jul 22, 2026 | 19.19 | 19.19 | 19.17 | 19.17 | 17.94 | 0.05% | 469 |
| Jul 21, 2026 | 19.13 | 19.16 | 19.09 | 19.16 | 17.93 | 1.16% | 1,279 |
| Jul 20, 2026 | 18.91 | 19.05 | 18.80 | 18.94 | 17.72 | 0.36% | 3,109 |
| Jul 17, 2026 | 18.78 | 18.87 | 18.78 | 18.87 | 17.66 | 0.72% | 649 |
| Jul 16, 2026 | 19.00 | 19.00 | 18.98 | 18.98 | 17.53 | -1.09% | 1,275 |
| Jul 15, 2026 | 19.06 | 19.19 | 19.06 | 19.19 | 17.73 | 0.46% | 525 |
| Jul 14, 2026 | 19.08 | 19.11 | 19.08 | 19.10 | 17.65 | 1.63% | 1,203 |
| Jul 13, 2026 | 18.77 | 18.79 | 18.71 | 18.79 | 17.36 | -0.97% | 4,887 |
| Jul 10, 2026 | 19.35 | 19.35 | 18.98 | 18.98 | 17.53 | -0.48% | 2,602 |