GraniteShares YieldBOOST MSTR ETF (MTYY)

NASDAQ: MTYY · Real-Time Price · USD

18.87

-0.11 (-0.56%)

At close: Jul 17, 2026, 4:00 PM EDT

18.78

-0.09 (-0.49%)

After-hours: Jul 17, 2026, 4:15 PM EDT

MTYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.78	18.87	18.78	18.87	18.87	-0.54%	649
Jul 16, 2026	19.00	19.00	18.98	18.98	18.98	-1.09%	1,273
Jul 15, 2026	19.06	19.19	19.06	19.19	19.19	0.46%	525
Jul 14, 2026	19.08	19.11	19.08	19.10	19.10	1.63%	1,203
Jul 13, 2026	18.77	18.79	18.71	18.79	18.79	-0.97%	4,887
Jul 10, 2026	19.35	19.35	18.98	18.98	18.98	-0.48%	2,602
Jul 9, 2026	19.43	19.43	19.35	19.36	19.07	-0.51%	1,889
Jul 8, 2026	19.46	19.46	19.46	19.46	19.16	-0.15%	362
Jul 7, 2026	19.54	19.58	19.48	19.49	19.19	-0.36%	7,440
Jul 6, 2026	19.56	19.56	19.56	19.56	19.26	0.05%	548
Jul 2, 2026	19.56	19.56	19.55	19.55	19.25	-0.02%	780
Jul 1, 2026	19.40	19.85	19.40	19.85	19.26	2.91%	1,920
Jun 30, 2026	19.29	19.29	19.29	19.29	18.71	-1.78%	847
Jun 29, 2026	19.36	19.69	19.36	19.64	19.05	1.08%	3,596
Jun 26, 2026	19.52	19.52	19.43	19.43	18.85	-0.49%	2,601
Jun 25, 2026	20.01	20.01	19.84	19.84	18.94	-2.19%	6,180
Jun 24, 2026	20.42	20.42	20.23	20.28	19.37	-0.76%	2,660
Jun 23, 2026	20.52	20.59	20.42	20.44	19.52	-1.48%	3,195
Jun 22, 2026	21.13	21.24	20.71	20.74	19.81	-1.45%	4,765
Jun 18, 2026	21.22	21.22	20.91	21.05	20.10	-1.11%	4,007
Jun 17, 2026	21.76	21.83	21.61	21.61	20.33	-0.66%	1,057
Jun 16, 2026	21.82	21.86	21.75	21.75	20.46	-0.46%	10,697
Jun 15, 2026	21.89	21.89	21.83	21.85	20.56	0.69%	1,802
Jun 12, 2026	21.39	21.70	21.37	21.70	20.42	0.92%	3,293
Jun 11, 2026	21.60	21.83	21.50	21.83	20.23	0.22%	7,073
Jun 10, 2026	21.90	21.90	21.78	21.78	20.18	-0.72%	2,021
Jun 9, 2026	22.37	22.38	21.94	21.94	20.33	-2.55%	2,473
Jun 8, 2026	22.42	22.54	22.40	22.52	20.86	1.15%	2,054
Jun 5, 2026	22.31	22.31	22.08	22.26	20.63	-1.22%	5,243
Jun 4, 2026	22.83	22.88	22.81	22.88	20.88	-0.13%	3,675
Jun 3, 2026	22.93	22.94	22.89	22.91	20.91	-0.37%	1,854
Jun 2, 2026	20.88	23.01	20.88	22.99	20.99	-2.61%	3,719
Jun 1, 2026	23.82	23.82	23.40	23.61	21.55	-2.13%	5,131
May 29, 2026	23.82	24.18	23.52	24.12	22.02	2.11%	4,081
May 28, 2026	24.24	24.24	23.70	24.00	21.56	-0.98%	2,428
May 27, 2026	24.54	24.54	24.24	24.24	21.78	-2.19%	2,848
May 26, 2026	24.90	25.19	24.72	24.78	22.26	-0.01%	4,375
May 22, 2026	25.14	25.14	24.66	24.78	22.27	-0.85%	8,563
May 21, 2026	25.44	25.62	25.32	25.38	22.46	-0.70%	7,656
May 20, 2026	25.44	25.68	25.44	25.56	22.62	-0.47%	4,570
May 19, 2026	25.74	25.86	25.68	25.68	22.72	-0.58%	1,537
May 18, 2026	26.16	26.16	25.68	25.83	22.86	-2.17%	9,396
May 15, 2026	26.46	26.52	26.22	26.40	23.36	-1.56%	3,283
May 14, 2026	26.94	27.42	26.76	27.24	23.73	1.11%	5,224
May 13, 2026	27.60	27.60	26.94	26.94	23.47	-3.02%	2,861
May 12, 2026	28.44	28.44	27.54	27.78	24.20	-2.69%	2,387
May 11, 2026	28.20	28.62	27.90	28.55	24.87	1.88%	6,853
May 8, 2026	27.54	28.08	27.44	28.02	24.41	1.80%	2,823
May 7, 2026	28.26	28.38	27.90	28.05	23.98	-1.78%	3,673
May 6, 2026	28.50	28.56	28.38	28.56	24.42	0.42%	3,124