GraniteShares YieldBOOST MSTR ETF (MTYY)
NASDAQ: MTYY · Real-Time Price · USD
4.131
-0.099 (-2.35%)
At close: May 22, 2026, 4:00 PM EDT
4.130
-0.001 (-0.01%)
After-hours: May 22, 2026, 6:52 PM EDT
MTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.19 | 4.19 | 4.11 | 4.13 | 4.13 | -2.35% | 51,332 |
| May 21, 2026 | 4.24 | 4.27 | 4.22 | 4.23 | 4.23 | -0.70% | 45,822 |
| May 20, 2026 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | -0.47% | 27,334 |
| May 19, 2026 | 4.29 | 4.31 | 4.28 | 4.28 | 4.28 | -0.58% | 9,225 |
| May 18, 2026 | 4.36 | 4.36 | 4.28 | 4.31 | 4.31 | -2.17% | 56,381 |
| May 15, 2026 | 4.41 | 4.42 | 4.37 | 4.40 | 4.40 | -3.07% | 19,701 |
| May 14, 2026 | 4.49 | 4.57 | 4.46 | 4.54 | 4.54 | 1.11% | 31,347 |
| May 13, 2026 | 4.60 | 4.60 | 4.49 | 4.49 | 4.49 | -3.02% | 17,170 |
| May 12, 2026 | 4.74 | 4.74 | 4.59 | 4.63 | 4.63 | -2.69% | 14,324 |
| May 11, 2026 | 4.70 | 4.77 | 4.65 | 4.76 | 4.76 | 1.88% | 41,123 |
| May 8, 2026 | 4.59 | 4.68 | 4.57 | 4.67 | 4.67 | 1.80% | 16,943 |
| May 7, 2026 | 4.71 | 4.73 | 4.65 | 4.68 | 4.59 | -1.78% | 22,039 |
| May 6, 2026 | 4.75 | 4.76 | 4.73 | 4.76 | 4.67 | 0.42% | 18,744 |
| May 5, 2026 | 4.70 | 4.77 | 4.70 | 4.74 | 4.65 | 0.32% | 46,755 |
| May 4, 2026 | 4.71 | 4.73 | 4.71 | 4.73 | 4.64 | 0.34% | 9,276 |
| May 1, 2026 | 4.67 | 4.73 | 4.65 | 4.71 | 4.62 | 2.27% | 11,101 |
| Apr 30, 2026 | 4.69 | 4.69 | 4.62 | 4.69 | 4.52 | 1.19% | 11,610 |
| Apr 29, 2026 | 4.72 | 4.72 | 4.61 | 4.64 | 4.46 | -1.07% | 38,855 |
| Apr 28, 2026 | 4.70 | 4.71 | 4.66 | 4.69 | 4.51 | -1.16% | 8,824 |
| Apr 27, 2026 | 4.77 | 4.82 | 4.73 | 4.74 | 4.57 | -0.63% | 10,911 |
| Apr 24, 2026 | 4.87 | 4.87 | 4.76 | 4.77 | 4.59 | -0.16% | 10,711 |
| Apr 23, 2026 | 4.94 | 4.94 | 4.87 | 4.87 | 4.60 | -1.10% | 11,287 |
| Apr 22, 2026 | 4.92 | 4.95 | 4.91 | 4.93 | 4.65 | 1.12% | 40,764 |
| Apr 21, 2026 | 4.94 | 4.94 | 4.87 | 4.87 | 4.60 | -0.50% | 16,571 |
| Apr 20, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.63 | 0.20% | 15,443 |
| Apr 17, 2026 | 4.87 | 4.89 | 4.84 | 4.89 | 4.62 | 1.37% | 10,956 |
| Apr 16, 2026 | 4.85 | 4.92 | 4.84 | 4.91 | 4.55 | 0.83% | 5,851 |
| Apr 15, 2026 | 4.88 | 4.88 | 4.85 | 4.87 | 4.52 | 0.32% | 9,131 |
| Apr 14, 2026 | 4.91 | 4.91 | 4.85 | 4.86 | 4.50 | 0.83% | 11,989 |
| Apr 13, 2026 | 4.71 | 4.82 | 4.67 | 4.82 | 4.46 | 1.42% | 6,003 |
| Apr 10, 2026 | 4.76 | 4.77 | 4.72 | 4.75 | 4.40 | 0.17% | 7,604 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.80 | 4.83 | 4.39 | -0.22% | 10,331 |
| Apr 8, 2026 | 4.90 | 4.90 | 4.83 | 4.84 | 4.40 | 1.95% | 13,069 |
| Apr 7, 2026 | 4.78 | 4.79 | 4.71 | 4.75 | 4.32 | -1.13% | 6,283 |
| Apr 6, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.37 | 2.38% | 14,915 |
| Apr 2, 2026 | 4.76 | 4.76 | 4.62 | 4.69 | 4.27 | -2.65% | 28,552 |
| Apr 1, 2026 | 5.00 | 5.00 | 4.90 | 4.91 | 4.38 | -0.20% | 11,581 |
| Mar 31, 2026 | 4.98 | 4.98 | 4.87 | 4.92 | 4.39 | 0.15% | 15,119 |
| Mar 30, 2026 | 4.99 | 4.99 | 4.88 | 4.91 | 4.39 | -1.55% | 33,563 |
| Mar 27, 2026 | 5.06 | 5.06 | 4.98 | 4.99 | 4.46 | -2.35% | 12,184 |
| Mar 26, 2026 | 5.29 | 5.32 | 5.21 | 5.21 | 4.56 | -2.21% | 17,169 |
| Mar 25, 2026 | 5.36 | 5.43 | 5.28 | 5.33 | 4.67 | 1.60% | 10,439 |
| Mar 24, 2026 | 5.30 | 5.30 | 5.21 | 5.24 | 4.59 | -1.07% | 6,249 |
| Mar 23, 2026 | 5.30 | 5.32 | 5.23 | 5.30 | 4.64 | 0.57% | 16,146 |
| Mar 20, 2026 | 5.37 | 5.37 | 5.25 | 5.27 | 4.62 | -1.15% | 33,662 |
| Mar 19, 2026 | 5.40 | 5.46 | 5.37 | 5.44 | 4.67 | -1.29% | 13,239 |
| Mar 18, 2026 | 5.53 | 5.54 | 5.48 | 5.51 | 4.73 | -0.70% | 15,783 |
| Mar 17, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 4.76 | 0.45% | 8,417 |
| Mar 16, 2026 | 5.48 | 5.52 | 5.48 | 5.52 | 4.74 | 1.85% | 22,371 |
| Mar 13, 2026 | 5.45 | 5.47 | 5.41 | 5.42 | 4.66 | 0.97% | 12,599 |