Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
4.390
-0.280 (-6.00%)
At close: Oct 22, 2026, 4:00 PM EDT
4.430
+0.040 (0.91%)
After-hours: Oct 22, 2026, 8:00 PM EDT
MSTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.36 | 4.53 | 4.31 | 4.39 | 4.39 | -6.00% | 932,311 |
| Oct 21, 2026 | 4.43 | 4.74 | 4.34 | 4.67 | 4.67 | 9.11% | 1,503,648 |
| Oct 20, 2026 | 3.98 | 4.43 | 3.97 | 4.28 | 4.28 | 5.94% | 995,509 |
| Oct 19, 2026 | 4.18 | 4.22 | 4.04 | 4.04 | 4.04 | -0.94% | 481,067 |
| Oct 16, 2026 | 4.49 | 4.50 | 4.03 | 4.13 | 4.08 | -11.37% | 1,147,529 |
| Oct 15, 2026 | 4.18 | 4.67 | 4.08 | 4.66 | 4.60 | 6.64% | 1,588,304 |
| Oct 14, 2026 | 4.62 | 4.70 | 4.32 | 4.37 | 4.32 | -7.22% | 1,421,539 |
| Oct 13, 2026 | 4.75 | 4.86 | 4.66 | 4.71 | 4.65 | -0.37% | 1,068,496 |
| Oct 12, 2026 | 4.85 | 5.01 | 4.73 | 4.80 | 4.67 | -1.44% | 875,538 |
| Oct 9, 2026 | 4.87 | 5.01 | 4.72 | 4.87 | 4.74 | 2.21% | 1,505,146 |
| Oct 8, 2026 | 4.72 | 4.83 | 4.60 | 4.76 | 4.63 | -1.45% | 1,576,353 |
| Oct 7, 2026 | 4.99 | 5.02 | 4.80 | 4.83 | 4.70 | -8.17% | 1,569,713 |
| Oct 6, 2026 | 5.31 | 5.41 | 5.21 | 5.26 | 5.12 | 0.19% | 1,068,141 |
| Oct 5, 2026 | 5.24 | 5.31 | 5.09 | 5.25 | 5.11 | 3.40% | 1,277,523 |
| Oct 2, 2026 | 5.41 | 5.54 | 5.00 | 5.16 | 4.94 | -0.48% | 1,628,835 |
| Oct 1, 2026 | 4.94 | 5.22 | 4.89 | 5.18 | 4.97 | 5.71% | 970,756 |
| Sep 30, 2026 | 5.21 | 5.29 | 4.86 | 4.90 | 4.70 | -1.21% | 801,699 |
| Sep 29, 2026 | 5.24 | 5.25 | 4.87 | 4.96 | 4.76 | -1.98% | 1,067,445 |
| Sep 28, 2026 | 5.07 | 5.22 | 4.99 | 5.06 | 4.85 | -1.10% | 1,078,302 |
| Sep 25, 2026 | 5.39 | 5.39 | 5.14 | 5.21 | 4.91 | -2.25% | 1,808,252 |
| Sep 24, 2026 | 5.31 | 5.45 | 5.21 | 5.33 | 5.02 | -0.47% | 811,616 |
| Sep 23, 2026 | 5.55 | 5.64 | 5.34 | 5.36 | 5.04 | -3.69% | 1,392,681 |
| Sep 22, 2026 | 5.58 | 5.70 | 5.55 | 5.56 | 5.24 | -0.63% | 1,064,667 |
| Sep 21, 2026 | 5.46 | 5.64 | 5.44 | 5.60 | 5.27 | 11.52% | 4,505,922 |
| Sep 18, 2026 | 4.39 | 5.08 | 4.39 | 5.06 | 4.72 | 19.48% | 5,887,506 |
| Sep 17, 2026 | 4.13 | 4.28 | 4.07 | 4.24 | 3.95 | 5.61% | 2,622,456 |
| Sep 16, 2026 | 4.16 | 4.17 | 3.90 | 4.01 | 3.74 | -3.14% | 4,068,338 |
| Sep 15, 2026 | 4.23 | 4.30 | 3.98 | 4.14 | 3.87 | -6.23% | 4,155,956 |
| Sep 14, 2026 | 4.21 | 4.44 | 4.19 | 4.42 | 4.12 | 5.10% | 1,696,879 |
| Sep 11, 2026 | 4.29 | 4.57 | 4.23 | 4.30 | 3.92 | 2.26% | 1,918,967 |
| Sep 10, 2026 | 4.21 | 4.33 | 4.14 | 4.20 | 3.84 | -4.00% | 1,633,227 |
| Sep 9, 2026 | 4.72 | 4.73 | 4.37 | 4.38 | 4.00 | -3.42% | 1,181,414 |
| Sep 8, 2026 | 4.58 | 4.63 | 4.49 | 4.53 | 4.14 | -5.12% | 1,200,539 |
| Sep 4, 2026 | 4.64 | 4.92 | 4.62 | 4.85 | 4.36 | -1.62% | 1,839,559 |
| Sep 3, 2026 | 4.26 | 4.93 | 4.26 | 4.93 | 4.43 | 21.28% | 1,740,116 |
| Sep 2, 2026 | 4.08 | 4.12 | 3.99 | 4.07 | 3.65 | -1.81% | 654,090 |
| Sep 1, 2026 | 4.26 | 4.33 | 4.09 | 4.14 | 3.72 | -7.38% | 1,031,772 |
| Aug 31, 2026 | 4.29 | 4.48 | 4.18 | 4.47 | 4.02 | 5.74% | 821,314 |
| Aug 28, 2026 | 4.60 | 4.67 | 4.28 | 4.31 | 3.80 | -8.88% | 1,406,880 |
| Aug 27, 2026 | 4.29 | 4.82 | 4.22 | 4.73 | 4.17 | 13.98% | 1,006,317 |
| Aug 26, 2026 | 4.17 | 4.25 | 4.06 | 4.15 | 3.66 | -3.71% | 566,220 |
| Aug 25, 2026 | 4.00 | 4.37 | 3.98 | 4.31 | 3.80 | 4.23% | 709,921 |
| Aug 24, 2026 | 4.11 | 4.35 | 4.02 | 4.14 | 3.65 | 3.18% | 938,769 |
| Aug 21, 2026 | 4.06 | 4.14 | 3.91 | 4.04 | 3.53 | 7.16% | 1,165,770 |
| Aug 20, 2026 | 3.81 | 3.82 | 3.62 | 3.77 | 3.30 | 9.91% | 871,551 |
| Aug 19, 2026 | 3.07 | 3.54 | 3.07 | 3.43 | 3.00 | 13.95% | 1,097,773 |
| Aug 18, 2026 | 3.13 | 3.19 | 3.00 | 3.01 | 2.63 | -5.94% | 501,085 |
| Aug 17, 2026 | 3.03 | 3.23 | 3.03 | 3.20 | 2.80 | 5.88% | 689,941 |
| Aug 14, 2026 | 3.16 | 3.16 | 3.03 | 3.09 | 2.64 | -5.08% | 1,033,421 |
| Aug 13, 2026 | 3.16 | 3.31 | 3.14 | 3.25 | 2.78 | 2.85% | 528,085 |