Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
5.56
-0.41 (-6.87%)
Jun 3, 2026, 3:39 PM EDT - Market open
MSTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.88 | 6.06 | 5.64 | 5.51 | - | -7.71% | 392,719 |
| Jun 2, 2026 | 6.31 | 6.33 | 5.87 | 5.97 | 5.97 | -10.09% | 727,415 |
| Jun 1, 2026 | 6.64 | 6.86 | 6.51 | 6.64 | 6.64 | -7.73% | 841,106 |
| May 29, 2026 | 6.77 | 7.44 | 6.69 | 7.26 | 7.20 | 5.60% | 684,527 |
| May 28, 2026 | 6.72 | 6.97 | 6.47 | 6.88 | 6.81 | -2.20% | 908,820 |
| May 27, 2026 | 7.17 | 7.19 | 6.99 | 7.03 | 6.97 | -4.09% | 597,041 |
| May 26, 2026 | 7.39 | 7.72 | 7.29 | 7.33 | 7.27 | -0.21% | 522,563 |
| May 22, 2026 | 7.66 | 7.74 | 7.40 | 7.44 | 7.28 | -3.63% | 444,786 |
| May 21, 2026 | 7.68 | 7.93 | 7.58 | 7.72 | 7.55 | -0.52% | 414,958 |
| May 20, 2026 | 7.80 | 7.95 | 7.63 | 7.76 | 7.59 | 0.91% | 545,206 |
| May 19, 2026 | 7.60 | 7.91 | 7.60 | 7.69 | 7.53 | -1.54% | 602,604 |
| May 18, 2026 | 7.95 | 7.96 | 7.56 | 7.81 | 7.64 | -7.42% | 882,665 |
| May 15, 2026 | 8.86 | 8.86 | 8.36 | 8.59 | 8.26 | -6.02% | 973,639 |
| May 14, 2026 | 8.59 | 9.48 | 8.44 | 9.14 | 8.78 | 5.91% | 892,519 |
| May 13, 2026 | 8.88 | 8.92 | 8.49 | 8.63 | 8.29 | -4.22% | 456,690 |
| May 12, 2026 | 9.40 | 9.45 | 8.74 | 9.01 | 8.66 | -6.92% | 558,909 |
| May 11, 2026 | 9.29 | 9.72 | 8.88 | 9.68 | 9.30 | 5.30% | 1,070,681 |
| May 8, 2026 | 8.81 | 9.34 | 8.74 | 9.33 | 8.83 | 5.07% | 682,798 |
| May 7, 2026 | 9.16 | 9.16 | 8.65 | 8.88 | 8.41 | -4.10% | 376,761 |
| May 6, 2026 | 9.23 | 9.36 | 9.00 | 9.26 | 8.77 | -0.32% | 493,363 |
| May 5, 2026 | 9.46 | 9.50 | 9.11 | 9.29 | 8.80 | 1.86% | 810,803 |
| May 4, 2026 | 8.96 | 9.23 | 8.80 | 9.12 | 8.64 | 4.99% | 427,575 |
| May 1, 2026 | 8.49 | 9.04 | 8.34 | 8.82 | 8.23 | 8.09% | 587,139 |
| Apr 30, 2026 | 7.93 | 8.23 | 7.77 | 8.16 | 7.61 | 5.63% | 284,194 |
| Apr 29, 2026 | 8.18 | 8.18 | 7.63 | 7.73 | 7.20 | -5.45% | 298,739 |
| Apr 28, 2026 | 8.08 | 8.23 | 7.82 | 8.17 | 7.62 | -2.62% | 372,046 |
| Apr 27, 2026 | 8.50 | 8.77 | 8.30 | 8.39 | 7.82 | -1.39% | 330,529 |
| Apr 24, 2026 | 9.00 | 9.01 | 8.54 | 8.67 | 7.93 | -1.03% | 299,705 |
| Apr 23, 2026 | 8.96 | 9.24 | 8.69 | 8.76 | 8.02 | -4.16% | 439,392 |
| Apr 22, 2026 | 8.90 | 9.39 | 8.90 | 9.14 | 8.36 | 10.79% | 545,713 |
| Apr 21, 2026 | 8.63 | 8.76 | 8.22 | 8.25 | 7.55 | -4.73% | 662,123 |
| Apr 20, 2026 | 8.16 | 8.67 | 8.05 | 8.66 | 7.93 | 3.09% | 433,950 |
| Apr 17, 2026 | 7.79 | 8.88 | 7.79 | 8.51 | 7.69 | 13.62% | 879,047 |
| Apr 16, 2026 | 7.14 | 7.49 | 6.92 | 7.49 | 6.77 | 4.46% | 509,337 |
| Apr 15, 2026 | 6.91 | 7.17 | 6.78 | 7.17 | 6.48 | 5.44% | 363,192 |
| Apr 14, 2026 | 6.83 | 7.16 | 6.74 | 6.80 | 6.14 | 4.29% | 281,874 |
| Apr 13, 2026 | 6.15 | 6.52 | 6.08 | 6.52 | 5.89 | 3.37% | 345,035 |
| Apr 10, 2026 | 6.45 | 6.55 | 6.30 | 6.38 | 5.70 | -0.16% | 340,539 |
| Apr 9, 2026 | 6.33 | 6.57 | 6.20 | 6.39 | 5.71 | 0.63% | 573,271 |
| Apr 8, 2026 | 6.69 | 6.70 | 6.22 | 6.35 | 5.67 | 4.35% | 536,579 |
| Apr 7, 2026 | 6.15 | 6.25 | 5.92 | 6.09 | 5.43 | -3.57% | 369,517 |
| Apr 6, 2026 | 6.13 | 6.34 | 6.06 | 6.31 | 5.64 | 6.98% | 350,280 |
| Apr 2, 2026 | 5.94 | 6.09 | 5.73 | 5.97 | 5.27 | -2.29% | 498,199 |
| Apr 1, 2026 | 6.33 | 6.33 | 6.04 | 6.11 | 5.39 | -2.40% | 419,376 |
| Mar 31, 2026 | 6.12 | 6.27 | 5.83 | 6.26 | 5.52 | 3.64% | 538,769 |
| Mar 30, 2026 | 6.54 | 6.57 | 6.01 | 6.04 | 5.33 | -4.54% | 640,734 |
| Mar 27, 2026 | 6.66 | 6.71 | 6.29 | 6.42 | 5.58 | -6.28% | 609,045 |
| Mar 26, 2026 | 7.08 | 7.22 | 6.85 | 6.85 | 5.96 | -5.19% | 332,052 |
| Mar 25, 2026 | 7.31 | 7.51 | 7.09 | 7.23 | 6.28 | 2.34% | 379,199 |
| Mar 24, 2026 | 7.18 | 7.28 | 6.93 | 7.06 | 6.14 | -1.67% | 757,970 |