Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
7.35
+0.12 (1.66%)
At close: Feb 20, 2026, 4:00 PM EST
7.40
+0.05 (0.68%)
After-hours: Feb 20, 2026, 8:00 PM EST
MSTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.35 | 7.66 | 7.22 | 7.35 | 7.35 | 1.66% | 79,666 |
| Feb 19, 2026 | 6.99 | 7.27 | 6.73 | 7.23 | 7.23 | 3.88% | 27,516 |
| Feb 18, 2026 | 7.18 | 7.41 | 6.87 | 6.96 | 6.96 | -3.20% | 30,167 |
| Feb 17, 2026 | 7.24 | 7.41 | 7.01 | 7.19 | 7.19 | -5.83% | 255,094 |
| Feb 13, 2026 | 7.16 | 7.73 | 7.10 | 7.64 | 7.54 | 10.65% | 367,141 |
| Feb 12, 2026 | 7.21 | 7.26 | 6.75 | 6.90 | 6.82 | -3.23% | 181,877 |
| Feb 11, 2026 | 7.60 | 7.72 | 6.97 | 7.13 | 7.05 | -6.06% | 208,244 |
| Feb 10, 2026 | 7.63 | 8.01 | 7.59 | 7.59 | 7.50 | -4.53% | 299,510 |
| Feb 9, 2026 | 7.22 | 8.02 | 7.05 | 7.95 | 7.86 | 1.40% | 251,176 |
| Feb 6, 2026 | 6.51 | 7.85 | 6.50 | 7.84 | 7.66 | 35.41% | 817,554 |
| Feb 5, 2026 | 6.76 | 6.88 | 5.63 | 5.79 | 5.66 | -21.44% | 620,024 |
| Feb 4, 2026 | 7.48 | 7.50 | 6.83 | 7.37 | 7.20 | -4.16% | 626,103 |
| Feb 3, 2026 | 8.20 | 8.20 | 7.24 | 7.69 | 7.51 | -5.88% | 510,717 |
| Feb 2, 2026 | 8.14 | 8.74 | 8.05 | 8.17 | 7.98 | -8.92% | 617,426 |
| Jan 30, 2026 | 8.27 | 9.07 | 8.27 | 8.97 | 8.66 | 5.16% | 403,821 |
| Jan 29, 2026 | 9.45 | 9.45 | 8.24 | 8.53 | 8.24 | -11.33% | 500,221 |
| Jan 28, 2026 | 10.07 | 10.15 | 9.53 | 9.62 | 9.29 | -2.34% | 265,892 |
| Jan 27, 2026 | 9.77 | 9.86 | 9.52 | 9.85 | 9.51 | 0.61% | 332,019 |
| Jan 26, 2026 | 9.69 | 10.02 | 9.65 | 9.79 | 9.45 | -3.26% | 361,920 |
| Jan 23, 2026 | 10.03 | 10.63 | 9.85 | 10.12 | 9.58 | 1.00% | 282,796 |
| Jan 22, 2026 | 10.20 | 10.28 | 9.91 | 10.02 | 9.49 | -1.96% | 171,761 |
| Jan 21, 2026 | 10.02 | 10.37 | 9.64 | 10.22 | 9.68 | 2.30% | 361,047 |
| Jan 20, 2026 | 10.33 | 10.70 | 9.87 | 9.99 | 9.46 | -10.16% | 699,344 |
| Jan 16, 2026 | 11.02 | 11.14 | 10.69 | 11.12 | 10.40 | 1.65% | 494,363 |
| Jan 15, 2026 | 11.56 | 11.56 | 10.88 | 10.94 | 10.23 | -5.45% | 247,175 |
| Jan 14, 2026 | 11.51 | 12.36 | 11.33 | 11.57 | 10.82 | 4.23% | 489,947 |
| Jan 13, 2026 | 10.43 | 11.12 | 10.33 | 11.10 | 10.38 | 8.19% | 391,611 |
| Jan 12, 2026 | 9.84 | 10.39 | 9.70 | 10.26 | 9.59 | 1.99% | 363,009 |
| Jan 9, 2026 | 10.79 | 10.79 | 9.91 | 10.06 | 9.28 | -6.68% | 486,217 |
| Jan 8, 2026 | 10.16 | 11.04 | 9.96 | 10.78 | 9.94 | 3.65% | 556,277 |
| Jan 7, 2026 | 10.50 | 11.02 | 10.13 | 10.40 | 9.59 | 2.77% | 403,165 |
| Jan 6, 2026 | 10.74 | 10.80 | 9.80 | 10.12 | 9.33 | -4.80% | 417,572 |
| Jan 5, 2026 | 10.53 | 10.84 | 10.34 | 10.63 | 9.80 | 4.22% | 429,029 |
| Jan 2, 2026 | 10.00 | 10.46 | 9.64 | 10.20 | 9.26 | 3.98% | 380,343 |
| Dec 31, 2025 | 10.12 | 10.16 | 9.76 | 9.81 | 8.90 | -2.78% | 239,361 |
| Dec 30, 2025 | 10.10 | 10.37 | 9.98 | 10.09 | 9.16 | -0.20% | 302,200 |
| Dec 29, 2025 | 10.28 | 10.65 | 10.08 | 10.11 | 9.18 | -3.99% | 354,132 |
| Dec 26, 2025 | 10.61 | 10.61 | 10.14 | 10.53 | 9.41 | 0.38% | 202,703 |
| Dec 24, 2025 | 10.35 | 10.54 | 10.24 | 10.49 | 9.37 | 0.48% | 128,034 |
| Dec 23, 2025 | 10.77 | 10.78 | 10.34 | 10.44 | 9.33 | -4.74% | 362,047 |
| Dec 22, 2025 | 11.32 | 11.44 | 10.91 | 10.96 | 9.79 | -2.66% | 511,293 |
| Dec 19, 2025 | 11.12 | 11.44 | 10.96 | 11.26 | 9.87 | 5.43% | 579,415 |
| Dec 18, 2025 | 11.45 | 11.53 | 10.62 | 10.68 | 9.37 | -1.75% | 183,350 |
| Dec 17, 2025 | 11.45 | 11.71 | 10.84 | 10.87 | 9.53 | -5.07% | 258,184 |
| Dec 16, 2025 | 11.25 | 11.75 | 11.00 | 11.45 | 10.04 | 4.19% | 250,721 |
| Dec 15, 2025 | 12.19 | 12.22 | 10.87 | 10.99 | 9.64 | -11.58% | 430,748 |
| Dec 12, 2025 | 13.02 | 13.23 | 12.43 | 12.43 | 10.69 | -4.68% | 328,807 |
| Dec 11, 2025 | 12.75 | 13.04 | 12.03 | 13.04 | 11.21 | -0.99% | 319,708 |
| Dec 10, 2025 | 13.52 | 13.66 | 12.95 | 13.17 | 11.32 | -2.37% | 255,755 |
| Dec 9, 2025 | 12.88 | 14.29 | 12.75 | 13.49 | 11.60 | 3.45% | 379,774 |