Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
8.97
+0.44 (5.16%)
At close: Jan 30, 2026, 4:00 PM EST
8.95
-0.02 (-0.22%)
After-hours: Jan 30, 2026, 8:00 PM EST
MSTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.49 | 9.07 | 8.20 | 8.97 | 8.97 | 5.16% | 66,668 |
| Jan 29, 2026 | 9.73 | 9.73 | 8.22 | 8.53 | 8.53 | -11.33% | 71,376 |
| Jan 28, 2026 | 10.07 | 10.15 | 9.53 | 9.62 | 9.62 | -2.34% | 265,225 |
| Jan 27, 2026 | 9.77 | 9.86 | 9.52 | 9.85 | 9.85 | 0.61% | 332,019 |
| Jan 26, 2026 | 9.69 | 10.02 | 9.65 | 9.79 | 9.79 | -3.26% | 361,920 |
| Jan 23, 2026 | 10.03 | 10.63 | 9.85 | 10.12 | 9.92 | 1.00% | 282,796 |
| Jan 22, 2026 | 10.20 | 10.28 | 9.91 | 10.02 | 9.82 | -1.96% | 171,761 |
| Jan 21, 2026 | 10.02 | 10.37 | 9.64 | 10.22 | 10.02 | 2.30% | 361,047 |
| Jan 20, 2026 | 10.33 | 10.70 | 9.87 | 9.99 | 9.79 | -10.16% | 699,344 |
| Jan 16, 2026 | 11.02 | 11.14 | 10.69 | 11.12 | 10.77 | 1.65% | 494,363 |
| Jan 15, 2026 | 11.56 | 11.56 | 10.88 | 10.94 | 10.59 | -5.45% | 247,175 |
| Jan 14, 2026 | 11.51 | 12.36 | 11.33 | 11.57 | 11.20 | 4.23% | 489,947 |
| Jan 13, 2026 | 10.43 | 11.12 | 10.33 | 11.10 | 10.75 | 8.19% | 391,611 |
| Jan 12, 2026 | 9.84 | 10.39 | 9.70 | 10.26 | 9.93 | 1.99% | 363,009 |
| Jan 9, 2026 | 10.79 | 10.79 | 9.91 | 10.06 | 9.61 | -6.68% | 486,217 |
| Jan 8, 2026 | 10.16 | 11.04 | 9.96 | 10.78 | 10.29 | 3.65% | 556,277 |
| Jan 7, 2026 | 10.50 | 11.02 | 10.13 | 10.40 | 9.93 | 2.77% | 403,165 |
| Jan 6, 2026 | 10.74 | 10.80 | 9.80 | 10.12 | 9.66 | -4.80% | 417,572 |
| Jan 5, 2026 | 10.53 | 10.84 | 10.34 | 10.63 | 10.15 | 4.22% | 429,029 |
| Jan 2, 2026 | 10.00 | 10.46 | 9.64 | 10.20 | 9.59 | 3.98% | 380,343 |
| Dec 31, 2025 | 10.12 | 10.16 | 9.76 | 9.81 | 9.22 | -2.78% | 239,361 |
| Dec 30, 2025 | 10.10 | 10.37 | 9.98 | 10.09 | 9.48 | -0.20% | 302,200 |
| Dec 29, 2025 | 10.28 | 10.65 | 10.08 | 10.11 | 9.50 | -3.99% | 354,132 |
| Dec 26, 2025 | 10.61 | 10.61 | 10.14 | 10.53 | 9.74 | 0.38% | 202,703 |
| Dec 24, 2025 | 10.35 | 10.54 | 10.24 | 10.49 | 9.71 | 0.48% | 128,034 |
| Dec 23, 2025 | 10.77 | 10.78 | 10.34 | 10.44 | 9.66 | -4.74% | 362,047 |
| Dec 22, 2025 | 11.32 | 11.44 | 10.91 | 10.96 | 10.14 | -2.66% | 511,293 |
| Dec 19, 2025 | 11.12 | 11.44 | 10.96 | 11.26 | 10.22 | 5.43% | 579,415 |
| Dec 18, 2025 | 11.45 | 11.53 | 10.62 | 10.68 | 9.70 | -1.75% | 183,350 |
| Dec 17, 2025 | 11.45 | 11.71 | 10.84 | 10.87 | 9.87 | -5.07% | 258,184 |
| Dec 16, 2025 | 11.25 | 11.75 | 11.00 | 11.45 | 10.40 | 4.19% | 250,721 |
| Dec 15, 2025 | 12.19 | 12.22 | 10.87 | 10.99 | 9.98 | -11.58% | 430,748 |
| Dec 12, 2025 | 13.02 | 13.23 | 12.43 | 12.43 | 11.07 | -4.68% | 328,807 |
| Dec 11, 2025 | 12.75 | 13.04 | 12.03 | 13.04 | 11.61 | -0.99% | 319,708 |
| Dec 10, 2025 | 13.52 | 13.66 | 12.95 | 13.17 | 11.73 | -2.37% | 255,755 |
| Dec 9, 2025 | 12.88 | 14.29 | 12.75 | 13.49 | 12.01 | 3.45% | 379,774 |
| Dec 8, 2025 | 12.89 | 13.20 | 12.60 | 13.04 | 11.61 | 0.77% | 323,067 |
| Dec 5, 2025 | 13.33 | 13.45 | 12.68 | 12.94 | 11.30 | -4.50% | 551,289 |
| Dec 4, 2025 | 13.57 | 13.95 | 13.23 | 13.55 | 11.83 | -1.45% | 179,390 |
| Dec 3, 2025 | 13.33 | 13.90 | 12.93 | 13.75 | 12.01 | 4.32% | 428,093 |
| Dec 2, 2025 | 12.85 | 13.71 | 12.79 | 13.18 | 11.51 | 6.89% | 414,286 |
| Dec 1, 2025 | 11.97 | 12.33 | 10.90 | 12.33 | 10.77 | -4.71% | 351,677 |
| Nov 28, 2025 | 13.43 | 13.80 | 12.77 | 12.94 | 11.16 | 0.86% | 320,898 |
| Nov 26, 2025 | 12.61 | 13.24 | 12.32 | 12.83 | 11.06 | 2.72% | 316,257 |
| Nov 25, 2025 | 12.66 | 12.88 | 12.09 | 12.49 | 10.77 | -4.44% | 249,741 |
| Nov 24, 2025 | 12.44 | 13.16 | 11.99 | 13.07 | 11.27 | 4.14% | 233,128 |
| Nov 21, 2025 | 12.70 | 13.48 | 12.15 | 12.55 | 10.69 | -4.64% | 1,008,540 |
| Nov 20, 2025 | 14.49 | 14.52 | 12.61 | 13.16 | 11.21 | -5.80% | 329,957 |
| Nov 19, 2025 | 15.44 | 15.52 | 13.55 | 13.97 | 11.90 | -12.08% | 364,103 |
| Nov 18, 2025 | 14.87 | 16.48 | 14.86 | 15.89 | 13.54 | 7.51% | 674,273 |