Skip to main content
logo
Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
11.26
+0.58 (5.43%)
At close: Dec 19, 2025, 4:00 PM EST
11.45
+0.19 (1.69%)
After-hours: Dec 19, 2025, 8:00 PM EST

MSTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202511.1211.3910.9611.2611.265.43%68,870
Dec 18, 202511.4511.5310.6210.6810.68-1.75%183,127
Dec 17, 202511.4511.7110.8410.8710.87-5.07%258,184
Dec 16, 202511.2511.7511.0011.4511.454.19%250,721
Dec 15, 202512.1912.2210.8710.9910.99-11.58%430,748
Dec 12, 202513.0213.2312.4312.4312.19-4.68%328,807
Dec 11, 202512.7513.0412.0313.0412.79-0.99%319,708
Dec 10, 202513.5213.6612.9513.1712.91-2.37%255,755
Dec 9, 202512.8814.2912.7513.4913.233.45%379,774
Dec 8, 202512.8913.2012.6013.0412.790.77%323,067
Dec 5, 202513.3313.4512.6812.9412.44-4.50%551,289
Dec 4, 202513.5713.9513.2313.5513.03-1.45%179,390
Dec 3, 202513.3313.9012.9313.7513.224.32%428,093
Dec 2, 202512.8513.7112.7913.1812.686.89%414,286
Dec 1, 202511.9712.3310.9012.3311.86-4.71%351,677
Nov 28, 202513.4313.8012.7712.9412.290.86%320,898
Nov 26, 202512.6113.2412.3212.8312.182.72%316,257
Nov 25, 202512.6612.8812.0912.4911.86-4.44%249,741
Nov 24, 202512.4413.1611.9913.0712.414.14%233,128
Nov 21, 202512.7013.4812.1512.5511.78-4.64%1,008,540
Nov 20, 202514.4914.5212.6113.1612.35-5.80%329,957
Nov 19, 202515.4415.5213.5513.9713.11-12.08%364,103
Nov 18, 202514.8716.4814.8615.8914.917.51%674,273
Nov 17, 202514.8815.5914.2814.7813.87-4.21%395,711
Nov 14, 202515.4916.2914.9815.4314.26-5.22%347,736
Nov 13, 202517.7217.9716.1816.2815.05-8.90%349,668
Nov 12, 202518.7218.8517.3917.8716.52-3.51%166,024
Nov 11, 202518.9919.2518.5018.5217.12-3.74%150,055
Nov 10, 202520.3020.4618.8319.2417.78-2.83%190,661
Nov 7, 202517.9420.0017.5319.8018.052.54%279,777
Nov 6, 202520.8220.8419.1419.3117.60-8.74%273,374
Nov 5, 202520.6521.1620.3621.1619.294.03%189,905
Nov 4, 202521.1921.4720.2720.3418.54-8.21%318,204
Nov 3, 202522.1222.7321.6922.1620.20-4.03%303,954
Oct 31, 202523.0323.6922.3823.0920.707.70%518,350
Oct 30, 202523.0223.1921.4321.4419.22-9.46%316,214
Oct 29, 202524.5524.6923.5123.6821.23-3.54%287,878
Oct 28, 202525.7025.8724.5524.5522.01-4.51%217,314
Oct 27, 202526.1126.1725.4825.7123.051.10%239,514
Oct 24, 202525.5825.8425.1225.4322.481.72%212,429
Oct 23, 202525.0625.4024.4325.0022.101.75%156,041
Oct 22, 202525.8526.3124.1324.5721.72-8.39%259,438
Oct 21, 202526.0127.2025.7926.8223.712.37%273,586
Oct 20, 202526.3327.2426.0526.2023.160.96%284,389
Oct 17, 202524.8426.2424.7025.9522.602.57%517,148
Oct 16, 202526.9827.1625.0925.3022.03-5.35%500,396
Oct 15, 202527.3927.9526.4926.7323.27-1.55%280,577
Oct 14, 202527.1728.4326.7727.1523.64-8.31%258,929
Oct 13, 202528.7029.6128.0229.6125.053.28%289,110
Oct 10, 202530.5830.7528.3528.6724.26-5.32%747,343