Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
5.97
-0.14 (-2.29%)
At close: Apr 2, 2026, 4:00 PM EDT
6.00
+0.03 (0.50%)
After-hours: Apr 2, 2026, 8:00 PM EDT
MSTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.94 | 6.09 | 5.73 | 5.97 | 5.97 | -2.29% | 495,736 |
| Apr 1, 2026 | 6.33 | 6.33 | 6.04 | 6.11 | 6.11 | -2.40% | 419,376 |
| Mar 31, 2026 | 6.12 | 6.27 | 5.83 | 6.26 | 6.26 | 3.64% | 538,769 |
| Mar 30, 2026 | 6.54 | 6.57 | 6.01 | 6.04 | 6.04 | -5.92% | 640,734 |
| Mar 27, 2026 | 6.66 | 6.71 | 6.29 | 6.42 | 6.33 | -6.28% | 609,045 |
| Mar 26, 2026 | 7.08 | 7.22 | 6.85 | 6.85 | 6.75 | -5.19% | 332,052 |
| Mar 25, 2026 | 7.31 | 7.51 | 7.09 | 7.23 | 7.12 | 2.34% | 379,199 |
| Mar 24, 2026 | 7.18 | 7.28 | 6.93 | 7.06 | 6.96 | -1.67% | 757,970 |
| Mar 23, 2026 | 7.20 | 7.28 | 6.92 | 7.18 | 7.08 | 0.42% | 550,476 |
| Mar 20, 2026 | 7.39 | 7.39 | 7.06 | 7.15 | 6.92 | -2.12% | 1,824,670 |
| Mar 19, 2026 | 7.13 | 7.41 | 6.99 | 7.31 | 7.07 | -2.21% | 771,779 |
| Mar 18, 2026 | 7.77 | 7.85 | 7.46 | 7.47 | 7.23 | -7.61% | 484,378 |
| Mar 17, 2026 | 7.82 | 8.21 | 7.78 | 8.09 | 7.83 | 2.21% | 476,073 |
| Mar 16, 2026 | 7.77 | 7.95 | 7.65 | 7.91 | 7.66 | 4.91% | 763,655 |
| Mar 13, 2026 | 7.81 | 8.03 | 7.47 | 7.54 | 7.18 | 1.89% | 503,997 |
| Mar 12, 2026 | 7.37 | 7.48 | 7.14 | 7.40 | 7.04 | -0.80% | 406,076 |
| Mar 11, 2026 | 7.54 | 7.73 | 7.26 | 7.46 | 7.10 | - | 511,096 |
| Mar 10, 2026 | 7.69 | 7.71 | 7.31 | 7.46 | 7.10 | -0.67% | 867,709 |
| Mar 9, 2026 | 7.31 | 7.57 | 7.29 | 7.51 | 7.15 | 3.44% | 301,698 |
| Mar 6, 2026 | 7.36 | 7.44 | 7.15 | 7.26 | 6.81 | -5.35% | 443,275 |
| Mar 5, 2026 | 8.01 | 8.08 | 7.54 | 7.67 | 7.19 | -5.31% | 311,278 |
| Mar 4, 2026 | 7.91 | 8.30 | 7.84 | 8.10 | 7.60 | 12.34% | 375,084 |
| Mar 3, 2026 | 7.26 | 7.45 | 6.90 | 7.21 | 6.76 | -4.25% | 351,174 |
| Mar 2, 2026 | 6.95 | 7.69 | 6.95 | 7.53 | 7.06 | 5.31% | 548,616 |
| Feb 27, 2026 | 7.10 | 7.22 | 7.02 | 7.15 | 6.61 | -3.25% | 322,342 |
| Feb 26, 2026 | 7.44 | 7.52 | 7.06 | 7.39 | 6.83 | -1.60% | 307,009 |
| Feb 25, 2026 | 7.14 | 7.66 | 7.09 | 7.51 | 6.94 | 10.28% | 393,486 |
| Feb 24, 2026 | 6.62 | 6.93 | 6.39 | 6.81 | 6.29 | 1.04% | 492,469 |
| Feb 23, 2026 | 7.02 | 7.15 | 6.69 | 6.74 | 6.23 | -8.30% | 229,197 |
| Feb 20, 2026 | 7.29 | 7.65 | 7.25 | 7.35 | 6.68 | 1.66% | 802,993 |
| Feb 19, 2026 | 6.82 | 7.27 | 6.74 | 7.23 | 6.57 | 3.88% | 174,915 |
| Feb 18, 2026 | 7.11 | 7.43 | 6.86 | 6.96 | 6.33 | -3.20% | 214,334 |
| Feb 17, 2026 | 7.24 | 7.41 | 7.01 | 7.19 | 6.54 | -5.83% | 255,094 |
| Feb 13, 2026 | 7.16 | 7.73 | 7.10 | 7.64 | 6.86 | 10.65% | 367,141 |
| Feb 12, 2026 | 7.21 | 7.26 | 6.75 | 6.90 | 6.20 | -3.23% | 181,877 |
| Feb 11, 2026 | 7.60 | 7.72 | 6.97 | 7.13 | 6.40 | -6.06% | 208,244 |
| Feb 10, 2026 | 7.63 | 8.01 | 7.59 | 7.59 | 6.82 | -4.53% | 299,510 |
| Feb 9, 2026 | 7.22 | 8.02 | 7.05 | 7.95 | 7.14 | 1.40% | 251,176 |
| Feb 6, 2026 | 6.51 | 7.85 | 6.50 | 7.84 | 6.96 | 35.41% | 817,554 |
| Feb 5, 2026 | 6.76 | 6.88 | 5.63 | 5.79 | 5.14 | -21.44% | 620,024 |
| Feb 4, 2026 | 7.48 | 7.50 | 6.83 | 7.37 | 6.54 | -4.16% | 626,103 |
| Feb 3, 2026 | 8.20 | 8.20 | 7.24 | 7.69 | 6.83 | -5.88% | 510,717 |
| Feb 2, 2026 | 8.14 | 8.74 | 8.05 | 8.17 | 7.26 | -8.92% | 617,426 |
| Jan 30, 2026 | 8.27 | 9.07 | 8.27 | 8.97 | 7.87 | 5.16% | 403,821 |
| Jan 29, 2026 | 9.45 | 9.45 | 8.24 | 8.53 | 7.49 | -11.33% | 500,221 |
| Jan 28, 2026 | 10.07 | 10.15 | 9.53 | 9.62 | 8.45 | -2.34% | 265,892 |
| Jan 27, 2026 | 9.77 | 9.86 | 9.52 | 9.85 | 8.65 | 0.61% | 332,019 |
| Jan 26, 2026 | 9.69 | 10.02 | 9.65 | 9.79 | 8.59 | -3.26% | 361,920 |
| Jan 23, 2026 | 10.03 | 10.63 | 9.85 | 10.12 | 8.71 | 1.00% | 282,796 |
| Jan 22, 2026 | 10.20 | 10.28 | 9.91 | 10.02 | 8.62 | -1.96% | 171,761 |