Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
3.210
-0.170 (-5.03%)
At close: Jul 31, 2026, 4:00 PM EDT
3.190
-0.020 (-0.62%)
Pre-market: Aug 3, 2026, 5:59 AM EDT
MSTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.32 | 3.36 | 3.05 | 3.21 | 3.21 | -5.03% | 72,285 |
| Jul 30, 2026 | 3.28 | 3.40 | 3.25 | 3.38 | 3.38 | 5.30% | 366,324 |
| Jul 29, 2026 | 3.33 | 3.48 | 3.21 | 3.21 | 3.21 | -3.60% | 267,958 |
| Jul 28, 2026 | 3.29 | 3.41 | 3.20 | 3.33 | 3.33 | -2.63% | 286,975 |
| Jul 27, 2026 | 3.24 | 3.44 | 3.21 | 3.42 | 3.42 | 8.75% | 440,384 |
| Jul 24, 2026 | 3.26 | 3.28 | 3.12 | 3.20 | 3.14 | -2.74% | 601,196 |
| Jul 23, 2026 | 3.40 | 3.42 | 3.23 | 3.29 | 3.23 | -7.32% | 355,055 |
| Jul 22, 2026 | 3.54 | 3.62 | 3.47 | 3.55 | 3.49 | -2.20% | 280,683 |
| Jul 21, 2026 | 3.61 | 3.74 | 3.55 | 3.63 | 3.57 | 4.91% | 370,973 |
| Jul 20, 2026 | 3.37 | 3.57 | 3.34 | 3.46 | 3.40 | 3.51% | 511,268 |
| Jul 17, 2026 | 3.22 | 3.43 | 3.19 | 3.39 | 3.28 | 1.35% | 364,889 |
| Jul 16, 2026 | 3.42 | 3.45 | 3.33 | 3.35 | 3.24 | -4.43% | 354,966 |
| Jul 15, 2026 | 3.60 | 3.68 | 3.45 | 3.50 | 3.39 | - | 341,713 |
| Jul 14, 2026 | 3.38 | 3.51 | 3.34 | 3.50 | 3.39 | 7.03% | 443,392 |
| Jul 13, 2026 | 3.22 | 3.32 | 3.18 | 3.27 | 3.17 | -3.26% | 386,451 |
| Jul 10, 2026 | 3.64 | 3.71 | 3.41 | 3.47 | 3.28 | 1.46% | 470,079 |
| Jul 9, 2026 | 3.43 | 3.55 | 3.39 | 3.42 | 3.23 | -0.58% | 338,373 |
| Jul 8, 2026 | 3.42 | 3.48 | 3.35 | 3.44 | 3.25 | -4.44% | 283,729 |
| Jul 7, 2026 | 3.74 | 3.85 | 3.58 | 3.60 | 3.40 | -3.87% | 445,535 |
| Jul 6, 2026 | 3.48 | 3.91 | 3.48 | 3.75 | 3.53 | -0.15% | 461,748 |
| Jul 2, 2026 | 3.72 | 3.91 | 3.65 | 3.77 | 3.54 | 9.59% | 345,033 |
| Jul 1, 2026 | 3.19 | 3.67 | 3.18 | 3.44 | 3.23 | 8.52% | 272,486 |
| Jun 30, 2026 | 3.15 | 3.22 | 3.02 | 3.17 | 2.98 | -7.31% | 586,903 |
| Jun 29, 2026 | 3.13 | 3.49 | 3.00 | 3.42 | 3.21 | 14.45% | 747,610 |
| Jun 26, 2026 | 3.08 | 3.29 | 3.02 | 3.04 | 2.81 | -4.70% | 652,293 |
| Jun 25, 2026 | 3.70 | 3.76 | 3.19 | 3.19 | 2.94 | -11.88% | 915,429 |
| Jun 24, 2026 | 4.01 | 4.05 | 3.52 | 3.62 | 3.34 | -11.27% | 1,194,649 |
| Jun 23, 2026 | 4.19 | 4.26 | 4.06 | 4.08 | 3.77 | -5.77% | 526,174 |
| Jun 22, 2026 | 4.68 | 4.84 | 4.24 | 4.33 | 4.00 | -3.65% | 564,507 |
| Jun 18, 2026 | 4.84 | 4.84 | 4.35 | 4.58 | 4.15 | -4.18% | 830,497 |
| Jun 17, 2026 | 5.09 | 5.20 | 4.77 | 4.78 | 4.33 | -5.91% | 310,691 |
| Jun 16, 2026 | 5.39 | 5.52 | 5.08 | 5.08 | 4.60 | -7.64% | 445,965 |
| Jun 15, 2026 | 5.62 | 5.76 | 5.49 | 5.50 | 4.98 | 6.87% | 615,280 |
| Jun 12, 2026 | 4.94 | 5.40 | 4.87 | 5.18 | 4.66 | 3.92% | 411,075 |
| Jun 11, 2026 | 4.80 | 5.03 | 4.66 | 4.98 | 4.49 | 4.62% | 331,263 |
| Jun 10, 2026 | 4.82 | 5.02 | 4.74 | 4.76 | 4.29 | -1.86% | 385,191 |
| Jun 9, 2026 | 5.15 | 5.27 | 4.71 | 4.85 | 4.37 | -9.35% | 439,060 |
| Jun 8, 2026 | 5.32 | 5.42 | 5.15 | 5.35 | 4.82 | 7.21% | 338,469 |
| Jun 5, 2026 | 5.31 | 5.37 | 4.79 | 5.09 | 4.50 | -9.11% | 1,001,543 |
| Jun 4, 2026 | 5.43 | 5.71 | 5.41 | 5.60 | 4.95 | 2.56% | 357,882 |
| Jun 3, 2026 | 5.88 | 6.06 | 5.45 | 5.46 | 4.82 | -8.54% | 513,913 |
| Jun 2, 2026 | 6.31 | 6.33 | 5.87 | 5.97 | 5.27 | -10.09% | 727,415 |
| Jun 1, 2026 | 6.64 | 6.86 | 6.51 | 6.64 | 5.86 | -7.73% | 841,106 |
| May 29, 2026 | 6.77 | 7.44 | 6.69 | 7.26 | 6.36 | 5.60% | 684,527 |
| May 28, 2026 | 6.72 | 6.97 | 6.47 | 6.88 | 6.02 | -2.20% | 908,820 |
| May 27, 2026 | 7.17 | 7.19 | 6.99 | 7.03 | 6.15 | -4.09% | 597,041 |
| May 26, 2026 | 7.39 | 7.72 | 7.29 | 7.33 | 6.42 | -0.21% | 522,563 |
| May 22, 2026 | 7.66 | 7.74 | 7.40 | 7.44 | 6.43 | -3.63% | 444,786 |
| May 21, 2026 | 7.68 | 7.93 | 7.58 | 7.72 | 6.67 | -0.52% | 414,958 |
| May 20, 2026 | 7.80 | 7.95 | 7.63 | 7.76 | 6.71 | 0.91% | 545,206 |