YieldMax MSTR Option Inco... (MSTY)
AMEX: MSTY
· Real-Time Price · USD
14.32
0.36 (2.58%)
At close: Oct 01, 2025, 3:29 PM
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.90 | 14.01 | 13.78 | 13.96 | n/a | -0.50% | 6,166,179 |
| Sep 29, 2025 | 13.69 | 14.06 | 13.59 | 14.03 | 14.03 | 3.85% | 12,146,238 |
| Sep 26, 2025 | 13.22 | 13.55 | 13.07 | 13.51 | 13.51 | 2.43% | 14,483,300 |
| Sep 25, 2025 | 13.91 | 13.91 | 12.83 | 13.19 | 13.19 | -13.11% | 19,746,900 |
| Sep 24, 2025 | 15.55 | 15.79 | 15.17 | 15.18 | 14.17 | -1.49% | 11,825,400 |
| Sep 23, 2025 | 15.80 | 15.86 | 15.40 | 15.41 | 14.38 | -2.03% | 9,186,417 |
| Sep 22, 2025 | 15.78 | 15.94 | 15.42 | 15.73 | 14.68 | -1.93% | 9,817,509 |
| Sep 19, 2025 | 16.18 | 16.33 | 15.74 | 16.04 | 14.97 | -0.99% | 8,235,000 |
| Sep 18, 2025 | 15.86 | 16.42 | 15.85 | 16.20 | 15.12 | 3.65% | 10,434,600 |
| Sep 17, 2025 | 15.80 | 15.97 | 15.35 | 15.63 | 14.59 | -1.01% | 8,141,512 |
| Sep 16, 2025 | 15.55 | 15.81 | 15.41 | 15.79 | 14.74 | 1.87% | 5,359,800 |
| Sep 15, 2025 | 15.56 | 15.61 | 15.21 | 15.50 | 14.47 | -0.64% | 7,235,204 |
| Sep 12, 2025 | 15.50 | 15.78 | 15.47 | 15.60 | 14.56 | 1.43% | 7,330,000 |
| Sep 11, 2025 | 15.40 | 15.53 | 15.24 | 15.38 | 14.36 | 0.00% | 6,267,300 |
| Sep 10, 2025 | 15.58 | 15.90 | 15.17 | 15.38 | 14.36 | -0.39% | 6,970,418 |
| Sep 9, 2025 | 15.47 | 15.56 | 15.26 | 15.44 | 14.41 | -0.19% | 5,658,700 |
| Sep 8, 2025 | 15.36 | 15.57 | 15.10 | 15.47 | 14.44 | -0.96% | 9,310,300 |
| Sep 5, 2025 | 15.59 | 15.65 | 14.97 | 15.62 | 14.58 | 2.36% | 7,617,507 |
| Sep 4, 2025 | 15.35 | 15.49 | 14.84 | 15.26 | 14.24 | -0.78% | 11,852,000 |
| Sep 3, 2025 | 15.84 | 15.93 | 15.26 | 15.38 | 14.36 | -2.72% | 8,344,400 |
Page 1 of 21