Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
9.19
+0.05 (0.55%)
Apr 23, 2026, 12:36 PM EDT - Market open
MSTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.96 | 9.11 | 8.82 | 9.14 | - | - | 194,786 |
| Apr 22, 2026 | 8.82 | 9.38 | 8.72 | 9.14 | 9.14 | 10.79% | 105,745 |
| Apr 21, 2026 | 8.63 | 8.76 | 8.22 | 8.25 | 8.25 | -4.73% | 645,918 |
| Apr 20, 2026 | 8.16 | 8.67 | 8.05 | 8.66 | 8.66 | 1.76% | 433,950 |
| Apr 17, 2026 | 7.79 | 8.88 | 7.79 | 8.51 | 8.40 | 13.62% | 879,047 |
| Apr 16, 2026 | 7.14 | 7.49 | 6.92 | 7.49 | 7.39 | 4.46% | 509,337 |
| Apr 15, 2026 | 6.91 | 7.17 | 6.78 | 7.17 | 7.08 | 5.44% | 363,192 |
| Apr 14, 2026 | 6.83 | 7.16 | 6.74 | 6.80 | 6.71 | 4.29% | 281,874 |
| Apr 13, 2026 | 6.15 | 6.52 | 6.08 | 6.52 | 6.44 | 2.19% | 345,035 |
| Apr 10, 2026 | 6.45 | 6.55 | 6.30 | 6.38 | 6.23 | -0.16% | 340,539 |
| Apr 9, 2026 | 6.33 | 6.57 | 6.20 | 6.39 | 6.24 | 0.63% | 573,271 |
| Apr 8, 2026 | 6.69 | 6.70 | 6.22 | 6.35 | 6.20 | 4.35% | 536,579 |
| Apr 7, 2026 | 6.15 | 6.25 | 5.92 | 6.09 | 5.94 | -3.57% | 369,517 |
| Apr 6, 2026 | 6.13 | 6.34 | 6.06 | 6.31 | 6.16 | 5.70% | 350,280 |
| Apr 2, 2026 | 5.94 | 6.09 | 5.73 | 5.97 | 5.76 | -2.29% | 498,199 |
| Apr 1, 2026 | 6.33 | 6.33 | 6.04 | 6.11 | 5.89 | -2.40% | 419,376 |
| Mar 31, 2026 | 6.12 | 6.27 | 5.83 | 6.26 | 6.04 | 3.64% | 538,769 |
| Mar 30, 2026 | 6.54 | 6.57 | 6.01 | 6.04 | 5.82 | -5.92% | 640,734 |
| Mar 27, 2026 | 6.66 | 6.71 | 6.29 | 6.42 | 6.10 | -6.28% | 609,045 |
| Mar 26, 2026 | 7.08 | 7.22 | 6.85 | 6.85 | 6.51 | -5.19% | 332,052 |
| Mar 25, 2026 | 7.31 | 7.51 | 7.09 | 7.23 | 6.87 | 2.34% | 379,199 |
| Mar 24, 2026 | 7.18 | 7.28 | 6.93 | 7.06 | 6.71 | -1.67% | 757,970 |
| Mar 23, 2026 | 7.20 | 7.28 | 6.92 | 7.18 | 6.82 | 0.42% | 550,476 |
| Mar 20, 2026 | 7.39 | 7.39 | 7.06 | 7.15 | 6.67 | -2.12% | 1,824,670 |
| Mar 19, 2026 | 7.13 | 7.41 | 6.99 | 7.31 | 6.82 | -2.21% | 771,779 |
| Mar 18, 2026 | 7.77 | 7.85 | 7.46 | 7.47 | 6.97 | -7.61% | 484,378 |
| Mar 17, 2026 | 7.82 | 8.21 | 7.78 | 8.09 | 7.54 | 2.21% | 476,073 |
| Mar 16, 2026 | 7.77 | 7.95 | 7.65 | 7.91 | 7.38 | 4.91% | 763,655 |
| Mar 13, 2026 | 7.81 | 8.03 | 7.47 | 7.54 | 6.92 | 1.89% | 503,997 |
| Mar 12, 2026 | 7.37 | 7.48 | 7.14 | 7.40 | 6.79 | -0.80% | 406,076 |
| Mar 11, 2026 | 7.54 | 7.73 | 7.26 | 7.46 | 6.85 | - | 511,096 |
| Mar 10, 2026 | 7.69 | 7.71 | 7.31 | 7.46 | 6.85 | -0.67% | 867,709 |
| Mar 9, 2026 | 7.31 | 7.57 | 7.29 | 7.51 | 6.89 | 3.44% | 301,698 |
| Mar 6, 2026 | 7.36 | 7.44 | 7.15 | 7.26 | 6.56 | -5.35% | 443,275 |
| Mar 5, 2026 | 8.01 | 8.08 | 7.54 | 7.67 | 6.94 | -5.31% | 311,278 |
| Mar 4, 2026 | 7.91 | 8.30 | 7.84 | 8.10 | 7.32 | 12.34% | 375,084 |
| Mar 3, 2026 | 7.26 | 7.45 | 6.90 | 7.21 | 6.52 | -4.25% | 351,174 |
| Mar 2, 2026 | 6.95 | 7.69 | 6.95 | 7.53 | 6.81 | 5.31% | 548,616 |
| Feb 27, 2026 | 7.10 | 7.22 | 7.02 | 7.15 | 6.37 | -3.25% | 322,342 |
| Feb 26, 2026 | 7.44 | 7.52 | 7.06 | 7.39 | 6.58 | -1.60% | 307,009 |
| Feb 25, 2026 | 7.14 | 7.66 | 7.09 | 7.51 | 6.69 | 10.28% | 393,486 |
| Feb 24, 2026 | 6.62 | 6.93 | 6.39 | 6.81 | 6.07 | 1.04% | 492,469 |
| Feb 23, 2026 | 7.02 | 7.15 | 6.69 | 6.74 | 6.00 | -8.30% | 229,197 |
| Feb 20, 2026 | 7.29 | 7.65 | 7.25 | 7.35 | 6.44 | 1.66% | 802,993 |
| Feb 19, 2026 | 6.82 | 7.27 | 6.74 | 7.23 | 6.34 | 3.88% | 174,915 |
| Feb 18, 2026 | 7.11 | 7.43 | 6.86 | 6.96 | 6.10 | -3.20% | 214,334 |
| Feb 17, 2026 | 7.24 | 7.41 | 7.01 | 7.19 | 6.30 | -5.83% | 255,094 |
| Feb 13, 2026 | 7.16 | 7.73 | 7.10 | 7.64 | 6.61 | 10.65% | 367,141 |
| Feb 12, 2026 | 7.21 | 7.26 | 6.75 | 6.90 | 5.98 | -3.23% | 181,877 |
| Feb 11, 2026 | 7.60 | 7.72 | 6.97 | 7.13 | 6.17 | -6.06% | 208,244 |