Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
12.94
+0.11 (0.86%)
Nov 28, 2025, 1:00 PM EST - Market closed
MSTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.20 | 13.80 | 12.80 | 12.94 | 12.94 | 0.86% | 120,411 |
| Nov 26, 2025 | 12.39 | 13.21 | 12.30 | 12.83 | 12.83 | 2.72% | 64,384 |
| Nov 25, 2025 | 12.90 | 12.96 | 12.08 | 12.49 | 12.49 | -4.44% | 131,518 |
| Nov 24, 2025 | 12.44 | 13.16 | 11.99 | 13.07 | 13.07 | 4.14% | 232,168 |
| Nov 21, 2025 | 12.70 | 13.48 | 12.15 | 12.55 | 12.40 | -4.64% | 1,008,540 |
| Nov 20, 2025 | 14.49 | 14.52 | 12.61 | 13.16 | 13.01 | -5.80% | 329,957 |
| Nov 19, 2025 | 15.44 | 15.52 | 13.55 | 13.97 | 13.81 | -12.08% | 364,103 |
| Nov 18, 2025 | 14.87 | 16.48 | 14.86 | 15.89 | 15.70 | 7.51% | 674,273 |
| Nov 17, 2025 | 14.88 | 15.59 | 14.28 | 14.78 | 14.61 | -4.21% | 395,711 |
| Nov 14, 2025 | 15.49 | 16.29 | 14.98 | 15.43 | 15.02 | -5.22% | 347,736 |
| Nov 13, 2025 | 17.72 | 17.97 | 16.18 | 16.28 | 15.85 | -8.90% | 349,668 |
| Nov 12, 2025 | 18.72 | 18.85 | 17.39 | 17.87 | 17.39 | -3.51% | 166,024 |
| Nov 11, 2025 | 18.99 | 19.25 | 18.50 | 18.52 | 18.03 | -3.74% | 150,055 |
| Nov 10, 2025 | 20.30 | 20.46 | 18.83 | 19.24 | 18.73 | -2.83% | 190,661 |
| Nov 7, 2025 | 17.94 | 20.00 | 17.53 | 19.80 | 19.00 | 2.54% | 279,777 |
| Nov 6, 2025 | 20.82 | 20.84 | 19.14 | 19.31 | 18.53 | -8.74% | 273,374 |
| Nov 5, 2025 | 20.65 | 21.16 | 20.36 | 21.16 | 20.31 | 4.03% | 189,905 |
| Nov 4, 2025 | 21.19 | 21.47 | 20.27 | 20.34 | 19.52 | -8.21% | 318,204 |
| Nov 3, 2025 | 22.12 | 22.73 | 21.69 | 22.16 | 21.27 | -4.03% | 303,954 |
| Oct 31, 2025 | 23.03 | 23.69 | 22.38 | 23.09 | 21.80 | 7.70% | 518,350 |
| Oct 30, 2025 | 23.02 | 23.19 | 21.43 | 21.44 | 20.24 | -9.46% | 316,214 |
| Oct 29, 2025 | 24.55 | 24.69 | 23.51 | 23.68 | 22.36 | -3.54% | 287,878 |
| Oct 28, 2025 | 25.70 | 25.87 | 24.55 | 24.55 | 23.18 | -4.51% | 217,314 |
| Oct 27, 2025 | 26.11 | 26.17 | 25.48 | 25.71 | 24.27 | 1.10% | 239,514 |
| Oct 24, 2025 | 25.58 | 25.84 | 25.12 | 25.43 | 23.67 | 1.72% | 212,429 |
| Oct 23, 2025 | 25.06 | 25.40 | 24.43 | 25.00 | 23.27 | 1.75% | 156,041 |
| Oct 22, 2025 | 25.85 | 26.31 | 24.13 | 24.57 | 22.87 | -8.39% | 259,438 |
| Oct 21, 2025 | 26.01 | 27.20 | 25.79 | 26.82 | 24.97 | 2.37% | 273,586 |
| Oct 20, 2025 | 26.33 | 27.24 | 26.05 | 26.20 | 24.39 | 0.96% | 284,389 |
| Oct 17, 2025 | 24.84 | 26.24 | 24.70 | 25.95 | 23.79 | 2.57% | 517,148 |
| Oct 16, 2025 | 26.98 | 27.16 | 25.09 | 25.30 | 23.20 | -5.35% | 500,396 |
| Oct 15, 2025 | 27.39 | 27.95 | 26.49 | 26.73 | 24.51 | -1.55% | 280,577 |
| Oct 14, 2025 | 27.17 | 28.43 | 26.77 | 27.15 | 24.89 | -8.31% | 258,929 |
| Oct 13, 2025 | 28.70 | 29.61 | 28.02 | 29.61 | 26.38 | 3.28% | 289,110 |
| Oct 10, 2025 | 30.58 | 30.75 | 28.35 | 28.67 | 25.54 | -5.32% | 747,343 |
| Oct 9, 2025 | 31.08 | 31.20 | 30.00 | 30.28 | 26.98 | -3.57% | 160,411 |
| Oct 8, 2025 | 31.93 | 32.03 | 30.50 | 31.40 | 27.98 | -0.30% | 372,438 |
| Oct 7, 2025 | 34.60 | 34.71 | 31.31 | 31.50 | 28.06 | -9.47% | 473,004 |
| Oct 6, 2025 | 34.99 | 35.38 | 34.25 | 34.79 | 31.00 | 1.37% | 292,606 |
| Oct 3, 2025 | 34.27 | 35.05 | 33.55 | 34.32 | 30.19 | -0.26% | 292,675 |
| Oct 2, 2025 | 33.99 | 34.46 | 33.11 | 34.41 | 30.27 | 4.81% | 392,815 |
| Oct 1, 2025 | 32.19 | 33.36 | 32.00 | 32.83 | 28.88 | 5.97% | 383,749 |
| Sep 30, 2025 | 30.98 | 31.17 | 30.27 | 30.98 | 27.25 | -1.43% | 223,627 |
| Sep 29, 2025 | 30.05 | 31.60 | 29.74 | 31.43 | 27.65 | 3.59% | 354,904 |
| Sep 26, 2025 | 30.00 | 30.37 | 29.00 | 30.34 | 25.99 | 3.48% | 425,302 |
| Sep 25, 2025 | 31.20 | 31.20 | 28.30 | 29.32 | 25.12 | -8.38% | 552,686 |
| Sep 24, 2025 | 32.88 | 33.57 | 31.97 | 32.00 | 27.41 | -1.66% | 320,335 |
| Sep 23, 2025 | 33.66 | 33.82 | 32.54 | 32.54 | 27.87 | -2.92% | 243,069 |
| Sep 22, 2025 | 33.61 | 34.20 | 32.73 | 33.52 | 28.71 | -5.58% | 374,503 |
| Sep 19, 2025 | 35.90 | 36.43 | 34.53 | 35.50 | 29.68 | -1.20% | 886,436 |