GraniteShares YieldBOOST MSTR ETF (MTYY)
NASDAQ: MTYY · Real-Time Price · USD
10.58
-0.19 (-1.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
MTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.55 | 10.65 | 10.39 | 10.58 | 10.58 | -1.75% | 8,810 |
| Dec 4, 2025 | 10.77 | 10.86 | 10.70 | 10.77 | 10.57 | 0.86% | 7,452 |
| Dec 3, 2025 | 10.56 | 10.68 | 10.41 | 10.68 | 10.48 | 1.75% | 6,390 |
| Dec 2, 2025 | 10.34 | 10.52 | 10.33 | 10.50 | 10.30 | 3.15% | 3,613 |
| Dec 1, 2025 | 9.87 | 10.18 | 9.62 | 10.18 | 9.98 | -5.96% | 40,899 |
| Nov 28, 2025 | 10.81 | 10.86 | 10.80 | 10.82 | 10.62 | 0.37% | 4,935 |
| Nov 26, 2025 | 10.79 | 10.86 | 10.51 | 10.78 | 10.38 | 2.14% | 7,397 |
| Nov 25, 2025 | 10.86 | 11.01 | 10.32 | 10.55 | 10.16 | -1.41% | 6,751 |
| Nov 24, 2025 | 10.17 | 10.71 | 10.17 | 10.71 | 10.31 | -3.08% | 9,018 |
| Nov 21, 2025 | 11.11 | 11.11 | 11.03 | 11.05 | 10.64 | -2.55% | 3,875 |
| Nov 20, 2025 | 11.82 | 11.91 | 11.33 | 11.33 | 10.70 | -2.47% | 4,415 |
| Nov 19, 2025 | 12.26 | 12.70 | 11.30 | 11.62 | 10.97 | -6.64% | 14,527 |
| Nov 18, 2025 | 12.13 | 12.58 | 12.13 | 12.45 | 11.75 | 3.65% | 9,489 |
| Nov 17, 2025 | 12.08 | 12.21 | 11.88 | 12.01 | 11.34 | -5.07% | 10,126 |
| Nov 14, 2025 | 12.68 | 12.73 | 12.63 | 12.65 | 11.95 | -2.20% | 7,815 |
| Nov 13, 2025 | 13.33 | 13.33 | 12.89 | 12.94 | 11.97 | -2.91% | 6,979 |
| Nov 12, 2025 | 13.74 | 13.74 | 13.24 | 13.32 | 12.33 | -2.36% | 4,778 |
| Nov 11, 2025 | 13.88 | 13.92 | 13.65 | 13.65 | 12.63 | -1.92% | 5,098 |
| Nov 10, 2025 | 14.20 | 14.20 | 13.81 | 13.91 | 12.87 | -2.51% | 14,362 |
| Nov 7, 2025 | 14.12 | 14.33 | 14.11 | 14.27 | 13.21 | -2.39% | 3,958 |
| Nov 6, 2025 | 15.14 | 15.14 | 14.62 | 14.62 | 13.26 | -4.40% | 7,950 |
| Nov 5, 2025 | 15.19 | 15.29 | 15.06 | 15.29 | 13.87 | 1.62% | 12,658 |
| Nov 4, 2025 | 15.33 | 15.50 | 15.05 | 15.05 | 13.64 | -4.61% | 10,304 |
| Nov 3, 2025 | 16.06 | 16.06 | 15.61 | 15.78 | 14.30 | -2.80% | 6,032 |
| Oct 31, 2025 | 16.44 | 16.55 | 16.23 | 16.23 | 14.72 | -2.43% | 13,259 |
| Oct 30, 2025 | 17.03 | 17.03 | 16.39 | 16.64 | 14.78 | -3.62% | 13,915 |
| Oct 29, 2025 | 17.71 | 17.71 | 17.26 | 17.26 | 15.33 | -2.55% | 8,366 |
| Oct 28, 2025 | 18.23 | 18.31 | 17.71 | 17.71 | 15.74 | -2.74% | 9,231 |
| Oct 27, 2025 | 18.18 | 18.42 | 18.10 | 18.21 | 16.18 | 0.09% | 11,276 |
| Oct 24, 2025 | 18.26 | 18.28 | 17.85 | 18.19 | 16.16 | 0.83% | 9,908 |
| Oct 23, 2025 | 17.78 | 18.26 | 17.68 | 18.04 | 15.74 | 1.77% | 37,346 |
| Oct 22, 2025 | 18.44 | 18.46 | 17.64 | 17.73 | 15.46 | -4.78% | 9,273 |
| Oct 21, 2025 | 18.35 | 18.69 | 18.35 | 18.62 | 16.24 | 0.98% | 3,680 |
| Oct 20, 2025 | 18.38 | 18.61 | 18.33 | 18.44 | 16.08 | 0.98% | 15,081 |
| Oct 17, 2025 | 18.10 | 18.62 | 18.09 | 18.26 | 15.93 | -2.43% | 12,351 |
| Oct 16, 2025 | 19.60 | 19.60 | 18.72 | 18.72 | 16.01 | -3.86% | 7,768 |
| Oct 15, 2025 | 19.89 | 19.97 | 19.40 | 19.47 | 16.65 | -1.85% | 3,582 |
| Oct 14, 2025 | 19.76 | 20.30 | 19.76 | 19.83 | 16.97 | -2.35% | 10,986 |
| Oct 13, 2025 | 19.41 | 20.31 | 19.41 | 20.31 | 17.37 | 0.40% | 6,938 |
| Oct 10, 2025 | 20.45 | 20.45 | 20.18 | 20.23 | 17.31 | -3.00% | 11,477 |
| Oct 9, 2025 | 21.10 | 21.12 | 20.80 | 20.86 | 17.50 | -2.20% | 13,384 |
| Oct 8, 2025 | 21.48 | 21.48 | 21.04 | 21.33 | 17.89 | 0.09% | 11,614 |
| Oct 7, 2025 | 22.53 | 22.62 | 21.31 | 21.31 | 17.88 | -6.00% | 16,739 |
| Oct 6, 2025 | 22.74 | 22.86 | 22.53 | 22.67 | 19.02 | 0.82% | 9,866 |
| Oct 3, 2025 | 22.50 | 22.63 | 22.35 | 22.48 | 18.86 | -2.47% | 15,730 |
| Oct 2, 2025 | 23.09 | 23.14 | 23.00 | 23.05 | 18.97 | 0.17% | 22,793 |
| Oct 1, 2025 | 22.92 | 23.13 | 22.92 | 23.01 | 18.94 | 0.88% | 9,387 |
| Sep 30, 2025 | 22.66 | 22.84 | 22.58 | 22.81 | 18.78 | -0.07% | 10,522 |
| Sep 29, 2025 | 22.62 | 22.87 | 22.46 | 22.83 | 18.79 | 1.65% | 13,650 |
| Sep 26, 2025 | 22.40 | 22.47 | 22.19 | 22.45 | 18.48 | -2.27% | 11,248 |