Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
5.16
-0.02 (-0.48%)
At close: Oct 2, 2026, 4:00 PM EDT
5.23
+0.07 (1.44%)
After-hours: Oct 2, 2026, 8:00 PM EDT
MSTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.39 | 5.54 | 5.01 | 5.16 | 5.16 | -0.48% | 189,008 |
| Oct 1, 2026 | 4.96 | 5.22 | 4.88 | 5.18 | 5.18 | 5.71% | 123,991 |
| Sep 30, 2026 | 5.21 | 5.29 | 4.86 | 4.90 | 4.90 | -1.21% | 796,740 |
| Sep 29, 2026 | 5.24 | 5.25 | 4.87 | 4.96 | 4.96 | -1.98% | 1,067,445 |
| Sep 28, 2026 | 5.07 | 5.22 | 4.99 | 5.06 | 5.06 | -1.10% | 1,078,302 |
| Sep 25, 2026 | 5.39 | 5.39 | 5.14 | 5.21 | 5.12 | -2.25% | 1,808,252 |
| Sep 24, 2026 | 5.31 | 5.45 | 5.21 | 5.33 | 5.23 | -0.47% | 811,616 |
| Sep 23, 2026 | 5.55 | 5.64 | 5.34 | 5.36 | 5.26 | -3.69% | 1,392,681 |
| Sep 22, 2026 | 5.58 | 5.70 | 5.55 | 5.56 | 5.46 | -0.63% | 1,064,667 |
| Sep 21, 2026 | 5.46 | 5.64 | 5.44 | 5.60 | 5.49 | 11.52% | 4,505,922 |
| Sep 18, 2026 | 4.39 | 5.08 | 4.39 | 5.06 | 4.93 | 19.48% | 5,887,506 |
| Sep 17, 2026 | 4.13 | 4.28 | 4.07 | 4.24 | 4.12 | 5.61% | 2,622,456 |
| Sep 16, 2026 | 4.16 | 4.17 | 3.90 | 4.01 | 3.90 | -3.14% | 4,068,338 |
| Sep 15, 2026 | 4.23 | 4.30 | 3.98 | 4.14 | 4.03 | -6.23% | 4,155,956 |
| Sep 14, 2026 | 4.21 | 4.44 | 4.19 | 4.42 | 4.30 | 5.10% | 1,696,879 |
| Sep 11, 2026 | 4.29 | 4.57 | 4.23 | 4.30 | 4.09 | 2.26% | 1,918,967 |
| Sep 10, 2026 | 4.21 | 4.33 | 4.14 | 4.20 | 4.00 | -4.00% | 1,633,227 |
| Sep 9, 2026 | 4.72 | 4.73 | 4.37 | 4.38 | 4.17 | -3.42% | 1,181,414 |
| Sep 8, 2026 | 4.58 | 4.63 | 4.49 | 4.53 | 4.31 | -5.12% | 1,200,539 |
| Sep 4, 2026 | 4.64 | 4.92 | 4.62 | 4.85 | 4.55 | -1.62% | 1,839,559 |
| Sep 3, 2026 | 4.26 | 4.93 | 4.26 | 4.93 | 4.62 | 21.28% | 1,740,116 |
| Sep 2, 2026 | 4.08 | 4.12 | 3.99 | 4.07 | 3.81 | -1.81% | 654,090 |
| Sep 1, 2026 | 4.26 | 4.33 | 4.09 | 4.14 | 3.88 | -7.38% | 1,031,772 |
| Aug 31, 2026 | 4.29 | 4.48 | 4.18 | 4.47 | 4.19 | 5.74% | 821,314 |
| Aug 28, 2026 | 4.60 | 4.67 | 4.28 | 4.31 | 3.96 | -8.88% | 1,406,880 |
| Aug 27, 2026 | 4.29 | 4.82 | 4.22 | 4.73 | 4.35 | 13.98% | 1,006,317 |
| Aug 26, 2026 | 4.17 | 4.25 | 4.06 | 4.15 | 3.82 | -3.71% | 566,220 |
| Aug 25, 2026 | 4.00 | 4.37 | 3.98 | 4.31 | 3.96 | 4.23% | 709,921 |
| Aug 24, 2026 | 4.11 | 4.35 | 4.02 | 4.14 | 3.80 | 3.18% | 938,769 |
| Aug 21, 2026 | 4.06 | 4.14 | 3.91 | 4.04 | 3.69 | 7.16% | 1,165,770 |
| Aug 20, 2026 | 3.81 | 3.82 | 3.62 | 3.77 | 3.44 | 9.91% | 871,551 |
| Aug 19, 2026 | 3.07 | 3.54 | 3.07 | 3.43 | 3.13 | 13.95% | 1,097,773 |
| Aug 18, 2026 | 3.13 | 3.19 | 3.00 | 3.01 | 2.75 | -5.94% | 501,085 |
| Aug 17, 2026 | 3.03 | 3.23 | 3.03 | 3.20 | 2.92 | 5.88% | 689,941 |
| Aug 14, 2026 | 3.16 | 3.16 | 3.03 | 3.09 | 2.76 | -5.08% | 1,033,421 |
| Aug 13, 2026 | 3.16 | 3.31 | 3.14 | 3.25 | 2.90 | 2.85% | 528,085 |
| Aug 12, 2026 | 3.26 | 3.28 | 3.14 | 3.16 | 2.82 | -1.25% | 651,084 |
| Aug 11, 2026 | 3.27 | 3.33 | 3.18 | 3.20 | 2.86 | -3.03% | 526,455 |
| Aug 10, 2026 | 3.37 | 3.40 | 3.23 | 3.30 | 2.95 | -2.31% | 575,546 |
| Aug 7, 2026 | 3.48 | 3.64 | 3.30 | 3.43 | 3.02 | 3.94% | 782,259 |
| Aug 6, 2026 | 3.27 | 3.36 | 3.24 | 3.30 | 2.90 | -1.79% | 272,512 |
| Aug 5, 2026 | 3.35 | 3.39 | 3.27 | 3.36 | 2.96 | 1.51% | 274,367 |
| Aug 4, 2026 | 3.18 | 3.34 | 3.17 | 3.31 | 2.91 | 2.80% | 406,495 |
| Aug 3, 2026 | 3.16 | 3.26 | 3.08 | 3.22 | 2.83 | 1.76% | 376,025 |
| Jul 31, 2026 | 3.29 | 3.29 | 3.04 | 3.21 | 2.78 | -5.03% | 561,595 |
| Jul 30, 2026 | 3.28 | 3.40 | 3.25 | 3.38 | 2.93 | 5.30% | 368,571 |
| Jul 29, 2026 | 3.33 | 3.48 | 3.21 | 3.21 | 2.78 | -3.60% | 267,958 |
| Jul 28, 2026 | 3.29 | 3.41 | 3.20 | 3.33 | 2.89 | -2.63% | 286,975 |
| Jul 27, 2026 | 3.24 | 3.44 | 3.21 | 3.42 | 2.97 | 8.75% | 440,384 |
| Jul 24, 2026 | 3.26 | 3.28 | 3.12 | 3.20 | 2.73 | -2.74% | 601,196 |