YieldMax MSTR Option Inco... (MSTY)
AMEX: MSTY
· Real-Time Price · USD
17.51
0.82 (4.91%)
At close: Aug 22, 2025, 10:58 AM
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 16.79 | 16.94 | 16.56 | 16.69 | 16.69 | -1.77% | 6,018,371 |
| Aug 20, 2025 | 16.74 | 17.02 | 16.10 | 16.99 | 16.99 | 2.23% | 11,095,644 |
| Aug 19, 2025 | 17.83 | 17.90 | 16.45 | 16.62 | 16.62 | -6.89% | 16,937,500 |
| Aug 18, 2025 | 17.65 | 17.99 | 17.57 | 17.85 | 17.85 | -0.06% | 7,488,142 |
| Aug 15, 2025 | 18.20 | 18.22 | 17.59 | 17.86 | 17.86 | -1.98% | 10,091,200 |
| Aug 14, 2025 | 18.54 | 18.59 | 17.84 | 18.22 | 18.22 | -4.16% | 12,036,600 |
| Aug 13, 2025 | 19.32 | 19.41 | 18.72 | 19.01 | 19.01 | -0.94% | 10,284,544 |
| Aug 12, 2025 | 19.44 | 19.48 | 19.00 | 19.19 | 19.19 | -1.03% | 7,109,287 |
| Aug 11, 2025 | 19.50 | 19.89 | 19.33 | 19.39 | 19.39 | 1.25% | 10,515,200 |
| Aug 8, 2025 | 19.23 | 19.56 | 18.86 | 19.15 | 19.15 | -0.93% | 8,140,500 |
| Aug 7, 2025 | 18.93 | 19.42 | 18.91 | 19.33 | 19.33 | 3.20% | 8,410,302 |
| Aug 6, 2025 | 18.36 | 18.75 | 18.27 | 18.73 | 18.73 | 2.07% | 7,141,800 |
| Aug 5, 2025 | 18.70 | 18.85 | 18.27 | 18.35 | 18.35 | -2.76% | 8,911,147 |
| Aug 4, 2025 | 18.20 | 18.89 | 17.91 | 18.87 | 18.87 | 5.60% | 14,636,038 |
| Aug 1, 2025 | 19.05 | 19.09 | 17.84 | 17.87 | 17.87 | -8.36% | 26,447,913 |
| Jul 31, 2025 | 19.46 | 19.86 | 19.31 | 19.50 | 19.50 | -4.36% | 14,539,800 |
| Jul 30, 2025 | 20.41 | 20.83 | 20.29 | 20.39 | 19.21 | 0.05% | 13,415,400 |
| Jul 29, 2025 | 20.93 | 20.93 | 20.17 | 20.38 | 19.20 | -1.78% | 15,274,916 |
| Jul 28, 2025 | 21.32 | 21.34 | 20.75 | 20.75 | 19.55 | -0.38% | 13,180,600 |
| Jul 25, 2025 | 20.83 | 21.06 | 20.64 | 20.83 | 19.62 | -2.02% | 14,720,021 |