Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
4.080
-0.250 (-5.77%)
At close: Jun 23, 2026, 4:00 PM EDT
4.200
+0.120 (2.94%)
After-hours: Jun 23, 2026, 5:58 PM EDT
MSTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4.16 | 4.29 | 4.06 | 4.08 | 4.08 | -5.77% | 98,191 |
| Jun 22, 2026 | 4.68 | 4.84 | 4.24 | 4.33 | 4.33 | -3.65% | 564,507 |
| Jun 18, 2026 | 4.84 | 4.84 | 4.35 | 4.58 | 4.49 | -4.18% | 830,497 |
| Jun 17, 2026 | 5.09 | 5.20 | 4.77 | 4.78 | 4.69 | -5.91% | 310,691 |
| Jun 16, 2026 | 5.39 | 5.52 | 5.08 | 5.08 | 4.98 | -7.64% | 445,965 |
| Jun 15, 2026 | 5.62 | 5.76 | 5.49 | 5.50 | 5.40 | 6.87% | 615,280 |
| Jun 12, 2026 | 4.94 | 5.40 | 4.87 | 5.18 | 5.05 | 3.92% | 411,075 |
| Jun 11, 2026 | 4.80 | 5.03 | 4.66 | 4.98 | 4.86 | 4.62% | 331,263 |
| Jun 10, 2026 | 4.82 | 5.02 | 4.74 | 4.76 | 4.64 | -1.86% | 385,191 |
| Jun 9, 2026 | 5.15 | 5.27 | 4.71 | 4.85 | 4.73 | -9.35% | 439,060 |
| Jun 8, 2026 | 5.32 | 5.42 | 5.15 | 5.35 | 5.22 | 7.21% | 338,469 |
| Jun 5, 2026 | 5.31 | 5.37 | 4.79 | 5.09 | 4.87 | -9.11% | 1,001,543 |
| Jun 4, 2026 | 5.43 | 5.71 | 5.41 | 5.60 | 5.36 | 2.56% | 357,882 |
| Jun 3, 2026 | 5.88 | 6.06 | 5.45 | 5.46 | 5.22 | -8.54% | 513,913 |
| Jun 2, 2026 | 6.31 | 6.33 | 5.87 | 5.97 | 5.71 | -10.09% | 727,415 |
| Jun 1, 2026 | 6.64 | 6.86 | 6.51 | 6.64 | 6.35 | -7.73% | 841,106 |
| May 29, 2026 | 6.77 | 7.44 | 6.69 | 7.26 | 6.88 | 5.60% | 684,527 |
| May 28, 2026 | 6.72 | 6.97 | 6.47 | 6.88 | 6.52 | -2.20% | 908,820 |
| May 27, 2026 | 7.17 | 7.19 | 6.99 | 7.03 | 6.67 | -4.09% | 597,041 |
| May 26, 2026 | 7.39 | 7.72 | 7.29 | 7.33 | 6.95 | -0.21% | 522,563 |
| May 22, 2026 | 7.66 | 7.74 | 7.40 | 7.44 | 6.97 | -3.63% | 444,786 |
| May 21, 2026 | 7.68 | 7.93 | 7.58 | 7.72 | 7.23 | -0.52% | 414,958 |
| May 20, 2026 | 7.80 | 7.95 | 7.63 | 7.76 | 7.27 | 0.91% | 545,206 |
| May 19, 2026 | 7.60 | 7.91 | 7.60 | 7.69 | 7.20 | -1.54% | 602,604 |
| May 18, 2026 | 7.95 | 7.96 | 7.56 | 7.81 | 7.31 | -7.42% | 882,665 |
| May 15, 2026 | 8.86 | 8.86 | 8.36 | 8.59 | 7.90 | -6.02% | 973,639 |
| May 14, 2026 | 8.59 | 9.48 | 8.44 | 9.14 | 8.40 | 5.91% | 892,519 |
| May 13, 2026 | 8.88 | 8.92 | 8.49 | 8.63 | 7.93 | -4.22% | 456,690 |
| May 12, 2026 | 9.40 | 9.45 | 8.74 | 9.01 | 8.28 | -6.92% | 558,909 |
| May 11, 2026 | 9.29 | 9.72 | 8.88 | 9.68 | 8.90 | 5.30% | 1,070,681 |
| May 8, 2026 | 8.81 | 9.34 | 8.74 | 9.33 | 8.45 | 5.07% | 682,798 |
| May 7, 2026 | 9.16 | 9.16 | 8.65 | 8.88 | 8.04 | -4.10% | 376,761 |
| May 6, 2026 | 9.23 | 9.36 | 9.00 | 9.26 | 8.39 | -0.32% | 493,363 |
| May 5, 2026 | 9.46 | 9.50 | 9.11 | 9.29 | 8.42 | 1.86% | 810,803 |
| May 4, 2026 | 8.96 | 9.23 | 8.80 | 9.12 | 8.26 | 4.99% | 427,575 |
| May 1, 2026 | 8.49 | 9.04 | 8.34 | 8.82 | 7.87 | 8.09% | 587,139 |
| Apr 30, 2026 | 7.93 | 8.23 | 7.77 | 8.16 | 7.28 | 5.63% | 284,194 |
| Apr 29, 2026 | 8.18 | 8.18 | 7.63 | 7.73 | 6.89 | -5.45% | 298,739 |
| Apr 28, 2026 | 8.08 | 8.23 | 7.82 | 8.17 | 7.29 | -2.62% | 372,046 |
| Apr 27, 2026 | 8.50 | 8.77 | 8.30 | 8.39 | 7.49 | -1.39% | 330,529 |
| Apr 24, 2026 | 9.00 | 9.01 | 8.54 | 8.67 | 7.59 | -1.03% | 299,705 |
| Apr 23, 2026 | 8.96 | 9.24 | 8.69 | 8.76 | 7.67 | -4.16% | 439,392 |
| Apr 22, 2026 | 8.90 | 9.39 | 8.90 | 9.14 | 8.00 | 10.79% | 545,713 |
| Apr 21, 2026 | 8.63 | 8.76 | 8.22 | 8.25 | 7.22 | -4.73% | 662,123 |
| Apr 20, 2026 | 8.16 | 8.67 | 8.05 | 8.66 | 7.58 | 3.09% | 433,950 |
| Apr 17, 2026 | 7.79 | 8.88 | 7.79 | 8.51 | 7.36 | 13.62% | 879,047 |
| Apr 16, 2026 | 7.14 | 7.49 | 6.92 | 7.49 | 6.47 | 4.46% | 509,337 |
| Apr 15, 2026 | 6.91 | 7.17 | 6.78 | 7.17 | 6.20 | 5.44% | 363,192 |
| Apr 14, 2026 | 6.83 | 7.16 | 6.74 | 6.80 | 5.88 | 4.29% | 281,874 |
| Apr 13, 2026 | 6.15 | 6.52 | 6.08 | 6.52 | 5.64 | 3.37% | 345,035 |