Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
7.54
+0.14 (1.89%)
At close: Mar 13, 2026, 4:00 PM EDT
7.66
+0.12 (1.59%)
After-hours: Mar 13, 2026, 6:39 PM EDT
MSTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.68 | 8.02 | 7.47 | 7.54 | 7.54 | 1.89% | 91,365 |
| Mar 12, 2026 | 7.37 | 7.48 | 7.14 | 7.40 | 7.40 | -0.80% | 43,059 |
| Mar 11, 2026 | 7.54 | 7.73 | 7.26 | 7.46 | 7.46 | - | 510,871 |
| Mar 10, 2026 | 7.69 | 7.71 | 7.31 | 7.46 | 7.46 | -0.67% | 867,709 |
| Mar 9, 2026 | 7.31 | 7.57 | 7.29 | 7.51 | 7.51 | 3.44% | 301,698 |
| Mar 6, 2026 | 7.36 | 7.44 | 7.15 | 7.26 | 7.15 | -5.35% | 443,275 |
| Mar 5, 2026 | 8.01 | 8.08 | 7.54 | 7.67 | 7.56 | -5.31% | 311,278 |
| Mar 4, 2026 | 7.91 | 8.30 | 7.84 | 8.10 | 7.98 | 12.34% | 375,084 |
| Mar 3, 2026 | 7.26 | 7.45 | 6.90 | 7.21 | 7.11 | -4.25% | 351,174 |
| Mar 2, 2026 | 6.95 | 7.69 | 6.95 | 7.53 | 7.42 | 5.31% | 548,616 |
| Feb 27, 2026 | 7.10 | 7.22 | 7.02 | 7.15 | 6.94 | -3.25% | 322,342 |
| Feb 26, 2026 | 7.44 | 7.52 | 7.06 | 7.39 | 7.17 | -1.60% | 307,009 |
| Feb 25, 2026 | 7.14 | 7.66 | 7.09 | 7.51 | 7.29 | 10.28% | 393,486 |
| Feb 24, 2026 | 6.62 | 6.93 | 6.39 | 6.81 | 6.61 | 1.04% | 492,469 |
| Feb 23, 2026 | 7.02 | 7.15 | 6.69 | 6.74 | 6.54 | -8.30% | 229,197 |
| Feb 20, 2026 | 7.29 | 7.65 | 7.25 | 7.35 | 7.02 | 1.66% | 802,993 |
| Feb 19, 2026 | 6.82 | 7.27 | 6.74 | 7.23 | 6.91 | 3.88% | 174,915 |
| Feb 18, 2026 | 7.11 | 7.43 | 6.86 | 6.96 | 6.65 | -3.20% | 214,334 |
| Feb 17, 2026 | 7.24 | 7.41 | 7.01 | 7.19 | 6.87 | -5.83% | 255,094 |
| Feb 13, 2026 | 7.16 | 7.73 | 7.10 | 7.64 | 7.21 | 10.65% | 367,141 |
| Feb 12, 2026 | 7.21 | 7.26 | 6.75 | 6.90 | 6.51 | -3.23% | 181,877 |
| Feb 11, 2026 | 7.60 | 7.72 | 6.97 | 7.13 | 6.73 | -6.06% | 208,244 |
| Feb 10, 2026 | 7.63 | 8.01 | 7.59 | 7.59 | 7.16 | -4.53% | 299,510 |
| Feb 9, 2026 | 7.22 | 8.02 | 7.05 | 7.95 | 7.50 | 1.40% | 251,176 |
| Feb 6, 2026 | 6.51 | 7.85 | 6.50 | 7.84 | 7.32 | 35.41% | 817,554 |
| Feb 5, 2026 | 6.76 | 6.88 | 5.63 | 5.79 | 5.40 | -21.44% | 620,024 |
| Feb 4, 2026 | 7.48 | 7.50 | 6.83 | 7.37 | 6.88 | -4.16% | 626,103 |
| Feb 3, 2026 | 8.20 | 8.20 | 7.24 | 7.69 | 7.18 | -5.88% | 510,717 |
| Feb 2, 2026 | 8.14 | 8.74 | 8.05 | 8.17 | 7.62 | -8.92% | 617,426 |
| Jan 30, 2026 | 8.27 | 9.07 | 8.27 | 8.97 | 8.27 | 5.16% | 403,821 |
| Jan 29, 2026 | 9.45 | 9.45 | 8.24 | 8.53 | 7.87 | -11.33% | 500,221 |
| Jan 28, 2026 | 10.07 | 10.15 | 9.53 | 9.62 | 8.87 | -2.34% | 265,892 |
| Jan 27, 2026 | 9.77 | 9.86 | 9.52 | 9.85 | 9.09 | 0.61% | 332,019 |
| Jan 26, 2026 | 9.69 | 10.02 | 9.65 | 9.79 | 9.03 | -3.26% | 361,920 |
| Jan 23, 2026 | 10.03 | 10.63 | 9.85 | 10.12 | 9.15 | 1.00% | 282,796 |
| Jan 22, 2026 | 10.20 | 10.28 | 9.91 | 10.02 | 9.06 | -1.96% | 171,761 |
| Jan 21, 2026 | 10.02 | 10.37 | 9.64 | 10.22 | 9.24 | 2.30% | 361,047 |
| Jan 20, 2026 | 10.33 | 10.70 | 9.87 | 9.99 | 9.03 | -10.16% | 699,344 |
| Jan 16, 2026 | 11.02 | 11.14 | 10.69 | 11.12 | 9.93 | 1.65% | 494,363 |
| Jan 15, 2026 | 11.56 | 11.56 | 10.88 | 10.94 | 9.77 | -5.45% | 247,175 |
| Jan 14, 2026 | 11.51 | 12.36 | 11.33 | 11.57 | 10.33 | 4.23% | 489,947 |
| Jan 13, 2026 | 10.43 | 11.12 | 10.33 | 11.10 | 9.91 | 8.19% | 391,611 |
| Jan 12, 2026 | 9.84 | 10.39 | 9.70 | 10.26 | 9.16 | 1.99% | 363,009 |
| Jan 9, 2026 | 10.79 | 10.79 | 9.91 | 10.06 | 8.86 | -6.68% | 486,217 |
| Jan 8, 2026 | 10.16 | 11.04 | 9.96 | 10.78 | 9.50 | 3.65% | 556,277 |
| Jan 7, 2026 | 10.50 | 11.02 | 10.13 | 10.40 | 9.16 | 2.77% | 403,165 |
| Jan 6, 2026 | 10.74 | 10.80 | 9.80 | 10.12 | 8.91 | -4.80% | 417,572 |
| Jan 5, 2026 | 10.53 | 10.84 | 10.34 | 10.63 | 9.36 | 4.22% | 429,029 |
| Jan 2, 2026 | 10.00 | 10.46 | 9.64 | 10.20 | 8.84 | 3.98% | 380,343 |
| Dec 31, 2025 | 10.12 | 10.16 | 9.76 | 9.81 | 8.51 | -2.78% | 239,361 |