Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
3.270
-0.200 (-5.76%)
At close: Jul 13, 2026, 4:00 PM EDT
3.230
-0.040 (-1.22%)
After-hours: Jul 13, 2026, 8:00 PM EDT
MSTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.35 | 3.35 | 3.18 | 3.27 | 3.27 | -5.76% | 57,181 |
| Jul 10, 2026 | 3.50 | 3.70 | 3.42 | 3.47 | 3.47 | 1.46% | 63,231 |
| Jul 9, 2026 | 3.43 | 3.55 | 3.39 | 3.42 | 3.42 | -0.58% | 338,201 |
| Jul 8, 2026 | 3.42 | 3.48 | 3.35 | 3.44 | 3.44 | -4.44% | 283,729 |
| Jul 7, 2026 | 3.74 | 3.85 | 3.58 | 3.60 | 3.60 | -3.87% | 445,535 |
| Jul 6, 2026 | 3.48 | 3.91 | 3.48 | 3.75 | 3.75 | -0.15% | 461,748 |
| Jul 2, 2026 | 3.72 | 3.91 | 3.65 | 3.77 | 3.75 | 9.59% | 345,033 |
| Jul 1, 2026 | 3.19 | 3.67 | 3.18 | 3.44 | 3.42 | 8.52% | 272,486 |
| Jun 30, 2026 | 3.15 | 3.22 | 3.02 | 3.17 | 3.15 | -7.31% | 586,903 |
| Jun 29, 2026 | 3.13 | 3.49 | 3.00 | 3.42 | 3.40 | 14.45% | 747,610 |
| Jun 26, 2026 | 3.08 | 3.29 | 3.02 | 3.04 | 2.97 | -4.70% | 652,293 |
| Jun 25, 2026 | 3.70 | 3.76 | 3.19 | 3.19 | 3.12 | -11.88% | 915,429 |
| Jun 24, 2026 | 4.01 | 4.05 | 3.52 | 3.62 | 3.54 | -11.27% | 1,194,649 |
| Jun 23, 2026 | 4.19 | 4.26 | 4.06 | 4.08 | 3.99 | -5.77% | 526,174 |
| Jun 22, 2026 | 4.68 | 4.84 | 4.24 | 4.33 | 4.23 | -3.65% | 564,507 |
| Jun 18, 2026 | 4.84 | 4.84 | 4.35 | 4.58 | 4.39 | -4.18% | 830,497 |
| Jun 17, 2026 | 5.09 | 5.20 | 4.77 | 4.78 | 4.59 | -5.91% | 310,691 |
| Jun 16, 2026 | 5.39 | 5.52 | 5.08 | 5.08 | 4.87 | -7.64% | 445,965 |
| Jun 15, 2026 | 5.62 | 5.76 | 5.49 | 5.50 | 5.28 | 6.87% | 615,280 |
| Jun 12, 2026 | 4.94 | 5.40 | 4.87 | 5.18 | 4.94 | 3.92% | 411,075 |
| Jun 11, 2026 | 4.80 | 5.03 | 4.66 | 4.98 | 4.75 | 4.62% | 331,263 |
| Jun 10, 2026 | 4.82 | 5.02 | 4.74 | 4.76 | 4.54 | -1.86% | 385,191 |
| Jun 9, 2026 | 5.15 | 5.27 | 4.71 | 4.85 | 4.63 | -9.35% | 439,060 |
| Jun 8, 2026 | 5.32 | 5.42 | 5.15 | 5.35 | 5.11 | 7.21% | 338,469 |
| Jun 5, 2026 | 5.31 | 5.37 | 4.79 | 5.09 | 4.76 | -9.11% | 1,001,543 |
| Jun 4, 2026 | 5.43 | 5.71 | 5.41 | 5.60 | 5.24 | 2.56% | 357,882 |
| Jun 3, 2026 | 5.88 | 6.06 | 5.45 | 5.46 | 5.11 | -8.54% | 513,913 |
| Jun 2, 2026 | 6.31 | 6.33 | 5.87 | 5.97 | 5.59 | -10.09% | 727,415 |
| Jun 1, 2026 | 6.64 | 6.86 | 6.51 | 6.64 | 6.21 | -7.73% | 841,106 |
| May 29, 2026 | 6.77 | 7.44 | 6.69 | 7.26 | 6.73 | 5.60% | 684,527 |
| May 28, 2026 | 6.72 | 6.97 | 6.47 | 6.88 | 6.38 | -2.20% | 908,820 |
| May 27, 2026 | 7.17 | 7.19 | 6.99 | 7.03 | 6.52 | -4.09% | 597,041 |
| May 26, 2026 | 7.39 | 7.72 | 7.29 | 7.33 | 6.80 | -0.21% | 522,563 |
| May 22, 2026 | 7.66 | 7.74 | 7.40 | 7.44 | 6.81 | -3.63% | 444,786 |
| May 21, 2026 | 7.68 | 7.93 | 7.58 | 7.72 | 7.07 | -0.52% | 414,958 |
| May 20, 2026 | 7.80 | 7.95 | 7.63 | 7.76 | 7.10 | 0.91% | 545,206 |
| May 19, 2026 | 7.60 | 7.91 | 7.60 | 7.69 | 7.04 | -1.54% | 602,604 |
| May 18, 2026 | 7.95 | 7.96 | 7.56 | 7.81 | 7.15 | -7.42% | 882,665 |
| May 15, 2026 | 8.86 | 8.86 | 8.36 | 8.59 | 7.72 | -6.02% | 973,639 |
| May 14, 2026 | 8.59 | 9.48 | 8.44 | 9.14 | 8.22 | 5.91% | 892,519 |
| May 13, 2026 | 8.88 | 8.92 | 8.49 | 8.63 | 7.76 | -4.22% | 456,690 |
| May 12, 2026 | 9.40 | 9.45 | 8.74 | 9.01 | 8.10 | -6.92% | 558,909 |
| May 11, 2026 | 9.29 | 9.72 | 8.88 | 9.68 | 8.70 | 5.30% | 1,070,681 |
| May 8, 2026 | 8.81 | 9.34 | 8.74 | 9.33 | 8.27 | 5.07% | 682,798 |
| May 7, 2026 | 9.16 | 9.16 | 8.65 | 8.88 | 7.87 | -4.10% | 376,761 |
| May 6, 2026 | 9.23 | 9.36 | 9.00 | 9.26 | 8.20 | -0.32% | 493,363 |
| May 5, 2026 | 9.46 | 9.50 | 9.11 | 9.29 | 8.23 | 1.86% | 810,803 |
| May 4, 2026 | 8.96 | 9.23 | 8.80 | 9.12 | 8.08 | 4.99% | 427,575 |
| May 1, 2026 | 8.49 | 9.04 | 8.34 | 8.82 | 7.70 | 8.09% | 587,139 |
| Apr 30, 2026 | 7.93 | 8.23 | 7.77 | 8.16 | 7.12 | 5.63% | 284,194 |