YieldMax MSTR Option Inco... (MSTY)
AMEX: MSTY
· Real-Time Price · USD
15.32
-0.15 (-0.98%)
At close: Sep 09, 2025, 10:56 AM
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.36 | 15.57 | 15.10 | 15.47 | 15.47 | -0.96% | 9,227,597 |
| Sep 5, 2025 | 15.59 | 15.65 | 14.97 | 15.62 | 15.62 | 2.36% | 7,617,507 |
| Sep 4, 2025 | 15.35 | 15.49 | 14.84 | 15.26 | 15.26 | -0.78% | 11,852,000 |
| Sep 3, 2025 | 15.84 | 15.93 | 15.26 | 15.38 | 15.38 | -2.72% | 8,344,400 |
| Sep 2, 2025 | 15.50 | 16.05 | 15.42 | 15.81 | 15.81 | 2.00% | 12,804,500 |
| Aug 29, 2025 | 15.51 | 15.74 | 15.44 | 15.50 | 15.50 | -1.27% | 13,309,800 |
| Aug 28, 2025 | 16.05 | 16.10 | 15.61 | 15.70 | 15.70 | -7.32% | 11,400,349 |
| Aug 27, 2025 | 17.26 | 17.34 | 16.93 | 16.94 | 15.85 | -2.25% | 9,140,200 |
| Aug 26, 2025 | 16.91 | 17.34 | 16.84 | 17.33 | 16.22 | 2.36% | 6,768,930 |
| Aug 25, 2025 | 17.01 | 17.28 | 16.75 | 16.93 | 15.84 | -3.53% | 8,918,400 |
| Aug 22, 2025 | 16.60 | 17.61 | 16.48 | 17.55 | 16.42 | 5.15% | 13,469,500 |
| Aug 21, 2025 | 16.79 | 16.94 | 16.56 | 16.69 | 15.62 | -1.77% | 6,104,400 |
| Aug 20, 2025 | 16.74 | 17.02 | 16.10 | 16.99 | 15.90 | 2.23% | 11,095,644 |
| Aug 19, 2025 | 17.83 | 17.90 | 16.45 | 16.62 | 15.55 | -6.89% | 16,937,500 |
| Aug 18, 2025 | 17.65 | 17.99 | 17.57 | 17.85 | 16.70 | -0.06% | 7,488,142 |
| Aug 15, 2025 | 18.20 | 18.22 | 17.59 | 17.86 | 16.71 | -1.98% | 10,091,200 |
| Aug 14, 2025 | 18.54 | 18.59 | 17.84 | 18.22 | 17.05 | -4.16% | 12,036,600 |
| Aug 13, 2025 | 19.32 | 19.41 | 18.72 | 19.01 | 17.79 | -0.94% | 10,284,544 |
| Aug 12, 2025 | 19.44 | 19.48 | 19.00 | 19.19 | 17.96 | -1.03% | 7,109,287 |
| Aug 11, 2025 | 19.50 | 19.89 | 19.33 | 19.39 | 18.14 | 1.25% | 10,515,200 |