Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
4.040
+0.270 (7.16%)
At close: Aug 21, 2026, 4:00 PM EDT
4.170
+0.130 (3.22%)
After-hours: Aug 21, 2026, 8:00 PM EDT
MSTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.06 | 4.14 | 3.91 | 4.04 | 4.04 | 7.16% | 1,152,078 |
| Aug 20, 2026 | 3.81 | 3.82 | 3.62 | 3.77 | 3.77 | 9.91% | 871,551 |
| Aug 19, 2026 | 3.07 | 3.54 | 3.07 | 3.43 | 3.43 | 13.95% | 1,097,773 |
| Aug 18, 2026 | 3.13 | 3.19 | 3.00 | 3.01 | 3.01 | -5.94% | 501,085 |
| Aug 17, 2026 | 3.03 | 3.23 | 3.03 | 3.20 | 3.20 | 5.88% | 689,941 |
| Aug 14, 2026 | 3.16 | 3.16 | 3.03 | 3.09 | 3.02 | -5.08% | 1,033,421 |
| Aug 13, 2026 | 3.16 | 3.31 | 3.14 | 3.25 | 3.18 | 2.85% | 528,085 |
| Aug 12, 2026 | 3.26 | 3.28 | 3.14 | 3.16 | 3.10 | -1.25% | 651,084 |
| Aug 11, 2026 | 3.27 | 3.33 | 3.18 | 3.20 | 3.13 | -3.03% | 526,455 |
| Aug 10, 2026 | 3.37 | 3.40 | 3.23 | 3.30 | 3.23 | -2.31% | 575,546 |
| Aug 7, 2026 | 3.48 | 3.64 | 3.30 | 3.43 | 3.31 | 3.94% | 782,259 |
| Aug 6, 2026 | 3.27 | 3.36 | 3.24 | 3.30 | 3.18 | -1.79% | 272,512 |
| Aug 5, 2026 | 3.35 | 3.39 | 3.27 | 3.36 | 3.24 | 1.51% | 274,367 |
| Aug 4, 2026 | 3.18 | 3.34 | 3.17 | 3.31 | 3.19 | 2.80% | 406,495 |
| Aug 3, 2026 | 3.16 | 3.26 | 3.08 | 3.22 | 3.11 | 1.76% | 376,025 |
| Jul 31, 2026 | 3.29 | 3.29 | 3.04 | 3.21 | 3.05 | -5.03% | 561,595 |
| Jul 30, 2026 | 3.28 | 3.40 | 3.25 | 3.38 | 3.21 | 5.30% | 368,571 |
| Jul 29, 2026 | 3.33 | 3.48 | 3.21 | 3.21 | 3.05 | -3.60% | 267,958 |
| Jul 28, 2026 | 3.29 | 3.41 | 3.20 | 3.33 | 3.17 | -2.63% | 286,975 |
| Jul 27, 2026 | 3.24 | 3.44 | 3.21 | 3.42 | 3.25 | 8.75% | 440,384 |
| Jul 24, 2026 | 3.26 | 3.28 | 3.12 | 3.20 | 2.99 | -2.74% | 601,196 |
| Jul 23, 2026 | 3.40 | 3.42 | 3.23 | 3.29 | 3.07 | -7.32% | 355,055 |
| Jul 22, 2026 | 3.54 | 3.62 | 3.47 | 3.55 | 3.32 | -2.20% | 280,683 |
| Jul 21, 2026 | 3.61 | 3.74 | 3.55 | 3.63 | 3.39 | 4.91% | 370,973 |
| Jul 20, 2026 | 3.37 | 3.57 | 3.34 | 3.46 | 3.23 | 3.51% | 511,268 |
| Jul 17, 2026 | 3.22 | 3.43 | 3.19 | 3.39 | 3.12 | 1.35% | 364,889 |
| Jul 16, 2026 | 3.42 | 3.45 | 3.33 | 3.35 | 3.08 | -4.43% | 354,966 |
| Jul 15, 2026 | 3.60 | 3.68 | 3.45 | 3.50 | 3.23 | - | 341,713 |
| Jul 14, 2026 | 3.38 | 3.51 | 3.34 | 3.50 | 3.23 | 7.03% | 443,392 |
| Jul 13, 2026 | 3.22 | 3.32 | 3.18 | 3.27 | 3.01 | -3.26% | 386,451 |
| Jul 10, 2026 | 3.64 | 3.71 | 3.41 | 3.47 | 3.11 | 1.46% | 470,079 |
| Jul 9, 2026 | 3.43 | 3.55 | 3.39 | 3.42 | 3.07 | -0.58% | 338,373 |
| Jul 8, 2026 | 3.42 | 3.48 | 3.35 | 3.44 | 3.09 | -4.44% | 283,729 |
| Jul 7, 2026 | 3.74 | 3.85 | 3.58 | 3.60 | 3.23 | -3.87% | 445,535 |
| Jul 6, 2026 | 3.48 | 3.91 | 3.48 | 3.75 | 3.36 | -0.15% | 461,748 |
| Jul 2, 2026 | 3.72 | 3.91 | 3.65 | 3.77 | 3.37 | 9.59% | 345,033 |
| Jul 1, 2026 | 3.19 | 3.67 | 3.18 | 3.44 | 3.07 | 8.52% | 272,486 |
| Jun 30, 2026 | 3.15 | 3.22 | 3.02 | 3.17 | 2.83 | -7.31% | 586,903 |
| Jun 29, 2026 | 3.13 | 3.49 | 3.00 | 3.42 | 3.05 | 14.45% | 747,610 |
| Jun 26, 2026 | 3.08 | 3.29 | 3.02 | 3.04 | 2.67 | -4.70% | 652,293 |
| Jun 25, 2026 | 3.70 | 3.76 | 3.19 | 3.19 | 2.80 | -11.88% | 915,429 |
| Jun 24, 2026 | 4.01 | 4.05 | 3.52 | 3.62 | 3.18 | -11.27% | 1,194,649 |
| Jun 23, 2026 | 4.19 | 4.26 | 4.06 | 4.08 | 3.58 | -5.77% | 526,174 |
| Jun 22, 2026 | 4.68 | 4.84 | 4.24 | 4.33 | 3.80 | -3.65% | 564,507 |
| Jun 18, 2026 | 4.84 | 4.84 | 4.35 | 4.58 | 3.95 | -4.18% | 830,497 |
| Jun 17, 2026 | 5.09 | 5.20 | 4.77 | 4.78 | 4.12 | -5.91% | 310,691 |
| Jun 16, 2026 | 5.39 | 5.52 | 5.08 | 5.08 | 4.38 | -7.64% | 445,965 |
| Jun 15, 2026 | 5.62 | 5.76 | 5.49 | 5.50 | 4.74 | 6.87% | 615,280 |
| Jun 12, 2026 | 4.94 | 5.40 | 4.87 | 5.18 | 4.43 | 3.92% | 411,075 |
| Jun 11, 2026 | 4.80 | 5.03 | 4.66 | 4.98 | 4.27 | 4.62% | 331,263 |