GraniteShares YieldBOOST MARA ETF (MAAY)
NASDAQ: MAAY · Real-Time Price · USD
18.55
-0.95 (-4.89%)
At close: Dec 5, 2025, 4:00 PM EST
18.55
0.00 (0.02%)
After-hours: Dec 5, 2025, 7:59 PM EST
MAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.75 | 18.81 | 18.45 | 18.55 | 18.55 | -4.89% | 9,099 |
| Dec 4, 2025 | 19.34 | 19.77 | 19.13 | 19.50 | 19.50 | 0.98% | 36,253 |
| Dec 3, 2025 | 19.00 | 19.40 | 18.80 | 19.31 | 19.31 | 2.32% | 25,464 |
| Dec 2, 2025 | 18.50 | 19.11 | 18.50 | 18.87 | 18.87 | 2.15% | 29,495 |
| Dec 1, 2025 | 18.50 | 18.56 | 17.94 | 18.48 | 18.48 | -1.75% | 20,228 |
| Nov 28, 2025 | 18.95 | 18.95 | 18.62 | 18.81 | 18.81 | -3.14% | 10,800 |
| Nov 26, 2025 | 19.29 | 19.45 | 19.21 | 19.42 | 18.86 | 1.08% | 41,941 |
| Nov 25, 2025 | 19.10 | 19.21 | 18.82 | 19.21 | 18.66 | 0.41% | 10,970 |
| Nov 24, 2025 | 18.64 | 19.13 | 18.64 | 19.13 | 18.59 | 2.80% | 11,420 |
| Nov 21, 2025 | 18.60 | 18.68 | 18.60 | 18.61 | 18.08 | -2.83% | 10,965 |
| Nov 20, 2025 | 19.81 | 20.53 | 19.15 | 19.15 | 18.09 | -1.89% | 14,478 |
| Nov 19, 2025 | 20.08 | 20.09 | 19.52 | 19.52 | 18.43 | -2.76% | 3,368 |
| Nov 18, 2025 | 19.86 | 20.20 | 19.85 | 20.07 | 18.96 | 0.98% | 5,656 |
| Nov 17, 2025 | 19.79 | 20.26 | 19.72 | 19.88 | 18.77 | -1.35% | 16,957 |
| Nov 14, 2025 | 20.47 | 20.49 | 20.15 | 20.15 | 19.03 | -4.84% | 18,994 |
| Nov 13, 2025 | 21.31 | 21.40 | 21.17 | 21.18 | 19.44 | -1.05% | 29,081 |
| Nov 12, 2025 | 22.00 | 22.00 | 21.34 | 21.40 | 19.65 | -1.17% | 12,686 |
| Nov 11, 2025 | 21.90 | 21.97 | 21.65 | 21.65 | 19.88 | -4.13% | 12,264 |
| Nov 10, 2025 | 23.06 | 23.06 | 22.56 | 22.59 | 20.74 | -0.77% | 5,483 |
| Nov 7, 2025 | 22.80 | 22.97 | 22.60 | 22.76 | 20.90 | -3.32% | 7,743 |
| Nov 6, 2025 | 24.43 | 24.46 | 23.54 | 23.54 | 20.99 | -3.99% | 28,725 |
| Nov 5, 2025 | 24.89 | 24.89 | 24.52 | 24.52 | 21.86 | 1.23% | 1,842 |