YieldMax MRNA Option Inco... (MRNY)
AMEX: MRNY
· Real-Time Price · USD
1.77
-0.01 (-0.56%)
At close: Sep 10, 2025, 3:59 PM
1.71
-3.66%
Pre-market: Sep 11, 2025, 07:16 AM EDT
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | 1.78 | 0.00% | 2,579,583 |
| Sep 9, 2025 | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -1.11% | 1,576,800 |
| Sep 8, 2025 | 1.81 | 1.81 | 1.73 | 1.80 | 1.80 | -0.55% | 2,028,800 |
| Sep 5, 2025 | 1.77 | 1.83 | 1.77 | 1.81 | 1.81 | 2.26% | 19,586,700 |
| Sep 4, 2025 | 1.74 | 1.77 | 1.70 | 1.77 | 1.77 | 1.72% | 1,150,900 |
| Sep 3, 2025 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | -0.57% | 1,083,800 |
| Sep 2, 2025 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 0.57% | 1,352,100 |
| Aug 29, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 931,800 |
| Aug 28, 2025 | 1.81 | 1.82 | 1.75 | 1.76 | 1.76 | -2.76% | 992,300 |
| Aug 27, 2025 | 1.78 | 1.84 | 1.75 | 1.81 | 1.81 | 1.69% | 2,215,400 |
| Aug 26, 2025 | 1.83 | 1.84 | 1.75 | 1.78 | 1.78 | -2.73% | 2,542,500 |
| Aug 25, 2025 | 1.93 | 1.94 | 1.83 | 1.83 | 1.83 | -5.18% | 1,961,800 |
| Aug 22, 2025 | 1.88 | 1.97 | 1.88 | 1.93 | 1.93 | 3.21% | 983,300 |
| Aug 21, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -2.09% | 1,418,200 |
| Aug 20, 2025 | 1.96 | 1.98 | 1.90 | 1.91 | 1.91 | -3.54% | 1,579,700 |
| Aug 19, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | 0.00% | 1,930,500 |
| Aug 18, 2025 | 1.97 | 2.02 | 1.97 | 1.98 | 1.98 | 0.00% | 2,845,600 |
| Aug 15, 2025 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | 2.59% | 3,318,900 |
| Aug 14, 2025 | 1.92 | 1.94 | 1.87 | 1.93 | 1.93 | -5.39% | 3,623,100 |
| Aug 13, 2025 | 1.98 | 2.04 | 1.97 | 2.04 | 1.94 | 4.08% | 4,377,000 |