Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
12.94
-0.61 (-4.50%)
At close: Dec 5, 2025, 4:00 PM EST
13.00
+0.06 (0.46%)
After-hours: Dec 5, 2025, 8:00 PM EST
MSTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.33 | 13.45 | 12.68 | 12.94 | 12.94 | -4.50% | 551,181 |
| Dec 4, 2025 | 13.57 | 13.95 | 13.23 | 13.55 | 13.55 | -1.45% | 179,390 |
| Dec 3, 2025 | 13.33 | 13.90 | 12.93 | 13.75 | 13.75 | 4.32% | 428,093 |
| Dec 2, 2025 | 12.85 | 13.71 | 12.79 | 13.18 | 13.18 | 6.89% | 414,286 |
| Dec 1, 2025 | 11.97 | 12.33 | 10.90 | 12.33 | 12.33 | -4.71% | 351,677 |
| Nov 28, 2025 | 13.43 | 13.80 | 12.77 | 12.94 | 12.78 | 0.86% | 320,898 |
| Nov 26, 2025 | 12.61 | 13.24 | 12.32 | 12.83 | 12.67 | 2.72% | 316,257 |
| Nov 25, 2025 | 12.66 | 12.88 | 12.09 | 12.49 | 12.33 | -4.44% | 249,741 |
| Nov 24, 2025 | 12.44 | 13.16 | 11.99 | 13.07 | 12.91 | 4.14% | 233,128 |
| Nov 21, 2025 | 12.70 | 13.48 | 12.15 | 12.55 | 12.25 | -4.64% | 1,008,540 |
| Nov 20, 2025 | 14.49 | 14.52 | 12.61 | 13.16 | 12.84 | -5.80% | 329,957 |
| Nov 19, 2025 | 15.44 | 15.52 | 13.55 | 13.97 | 13.63 | -12.08% | 364,103 |
| Nov 18, 2025 | 14.87 | 16.48 | 14.86 | 15.89 | 15.51 | 7.51% | 674,273 |
| Nov 17, 2025 | 14.88 | 15.59 | 14.28 | 14.78 | 14.42 | -4.21% | 395,711 |
| Nov 14, 2025 | 15.49 | 16.29 | 14.98 | 15.43 | 14.83 | -5.22% | 347,736 |
| Nov 13, 2025 | 17.72 | 17.97 | 16.18 | 16.28 | 15.65 | -8.90% | 349,668 |
| Nov 12, 2025 | 18.72 | 18.85 | 17.39 | 17.87 | 17.18 | -3.51% | 166,024 |
| Nov 11, 2025 | 18.99 | 19.25 | 18.50 | 18.52 | 17.80 | -3.74% | 150,055 |
| Nov 10, 2025 | 20.30 | 20.46 | 18.83 | 19.24 | 18.49 | -2.83% | 190,661 |
| Nov 7, 2025 | 17.94 | 20.00 | 17.53 | 19.80 | 18.77 | 2.54% | 279,777 |
| Nov 6, 2025 | 20.82 | 20.84 | 19.14 | 19.31 | 18.30 | -8.74% | 273,374 |
| Nov 5, 2025 | 20.65 | 21.16 | 20.36 | 21.16 | 20.05 | 4.03% | 189,905 |
| Nov 4, 2025 | 21.19 | 21.47 | 20.27 | 20.34 | 19.28 | -8.21% | 318,204 |
| Nov 3, 2025 | 22.12 | 22.73 | 21.69 | 22.16 | 21.00 | -4.03% | 303,954 |
| Oct 31, 2025 | 23.03 | 23.69 | 22.38 | 23.09 | 21.53 | 7.70% | 518,350 |
| Oct 30, 2025 | 23.02 | 23.19 | 21.43 | 21.44 | 19.99 | -9.46% | 316,214 |
| Oct 29, 2025 | 24.55 | 24.69 | 23.51 | 23.68 | 22.08 | -3.54% | 287,878 |
| Oct 28, 2025 | 25.70 | 25.87 | 24.55 | 24.55 | 22.89 | -4.51% | 217,314 |
| Oct 27, 2025 | 26.11 | 26.17 | 25.48 | 25.71 | 23.97 | 1.10% | 239,514 |
| Oct 24, 2025 | 25.58 | 25.84 | 25.12 | 25.43 | 23.38 | 1.72% | 212,429 |
| Oct 23, 2025 | 25.06 | 25.40 | 24.43 | 25.00 | 22.98 | 1.75% | 156,041 |
| Oct 22, 2025 | 25.85 | 26.31 | 24.13 | 24.57 | 22.58 | -8.39% | 259,438 |
| Oct 21, 2025 | 26.01 | 27.20 | 25.79 | 26.82 | 24.65 | 2.37% | 273,586 |
| Oct 20, 2025 | 26.33 | 27.24 | 26.05 | 26.20 | 24.08 | 0.96% | 284,389 |
| Oct 17, 2025 | 24.84 | 26.24 | 24.70 | 25.95 | 23.50 | 2.57% | 517,148 |
| Oct 16, 2025 | 26.98 | 27.16 | 25.09 | 25.30 | 22.91 | -5.35% | 500,396 |
| Oct 15, 2025 | 27.39 | 27.95 | 26.49 | 26.73 | 24.20 | -1.55% | 280,577 |
| Oct 14, 2025 | 27.17 | 28.43 | 26.77 | 27.15 | 24.58 | -8.31% | 258,929 |
| Oct 13, 2025 | 28.70 | 29.61 | 28.02 | 29.61 | 26.05 | 3.28% | 289,110 |
| Oct 10, 2025 | 30.58 | 30.75 | 28.35 | 28.67 | 25.22 | -5.32% | 747,343 |
| Oct 9, 2025 | 31.08 | 31.20 | 30.00 | 30.28 | 26.64 | -3.57% | 160,411 |
| Oct 8, 2025 | 31.93 | 32.03 | 30.50 | 31.40 | 27.63 | -0.30% | 372,438 |
| Oct 7, 2025 | 34.60 | 34.71 | 31.31 | 31.50 | 27.71 | -9.47% | 473,004 |
| Oct 6, 2025 | 34.99 | 35.38 | 34.25 | 34.79 | 30.61 | 1.37% | 292,606 |
| Oct 3, 2025 | 34.27 | 35.05 | 33.55 | 34.32 | 29.81 | -0.26% | 292,675 |
| Oct 2, 2025 | 33.99 | 34.46 | 33.11 | 34.41 | 29.89 | 4.81% | 392,815 |
| Oct 1, 2025 | 32.19 | 33.36 | 32.00 | 32.83 | 28.52 | 5.97% | 383,749 |
| Sep 30, 2025 | 30.98 | 31.17 | 30.27 | 30.98 | 26.91 | -1.43% | 223,627 |
| Sep 29, 2025 | 30.05 | 31.60 | 29.74 | 31.43 | 27.30 | 3.59% | 354,904 |
| Sep 26, 2025 | 30.00 | 30.37 | 29.00 | 30.34 | 25.66 | 3.48% | 425,302 |
| Sep 25, 2025 | 31.20 | 31.20 | 28.30 | 29.32 | 24.80 | -8.38% | 552,686 |
| Sep 24, 2025 | 32.88 | 33.57 | 31.97 | 32.00 | 27.07 | -1.66% | 320,335 |
| Sep 23, 2025 | 33.66 | 33.82 | 32.54 | 32.54 | 27.52 | -2.92% | 243,069 |
| Sep 22, 2025 | 33.61 | 34.20 | 32.73 | 33.52 | 28.35 | -5.58% | 374,503 |
| Sep 19, 2025 | 35.90 | 36.43 | 34.53 | 35.50 | 29.31 | -1.20% | 886,436 |
| Sep 18, 2025 | 34.27 | 37.01 | 34.27 | 35.93 | 29.67 | 6.90% | 312,002 |
| Sep 17, 2025 | 34.30 | 34.85 | 32.88 | 33.61 | 27.75 | -1.90% | 171,392 |
| Sep 16, 2025 | 33.37 | 34.26 | 33.03 | 34.26 | 28.29 | 2.51% | 123,649 |
| Sep 15, 2025 | 33.53 | 33.72 | 32.49 | 33.42 | 27.59 | -2.88% | 174,820 |
| Sep 12, 2025 | 34.07 | 34.90 | 33.95 | 34.41 | 27.99 | 2.14% | 140,062 |
| Sep 11, 2025 | 33.80 | 34.07 | 33.25 | 33.69 | 27.40 | 0.03% | 132,137 |
| Sep 10, 2025 | 34.18 | 35.35 | 33.16 | 33.68 | 27.40 | -0.77% | 181,412 |
| Sep 9, 2025 | 34.04 | 34.33 | 33.45 | 33.94 | 27.61 | -0.50% | 144,194 |
| Sep 8, 2025 | 33.90 | 34.52 | 33.20 | 34.11 | 27.74 | -3.51% | 229,878 |
| Sep 5, 2025 | 35.80 | 35.80 | 33.31 | 35.35 | 28.46 | 3.24% | 235,170 |
| Sep 4, 2025 | 34.53 | 34.80 | 32.97 | 34.24 | 27.57 | -0.84% | 278,489 |
| Sep 3, 2025 | 36.10 | 36.31 | 34.22 | 34.53 | 27.80 | -4.00% | 203,562 |
| Sep 2, 2025 | 35.05 | 36.86 | 34.78 | 35.97 | 28.96 | 1.18% | 239,337 |
| Aug 29, 2025 | 35.62 | 36.23 | 35.37 | 35.55 | 28.26 | -1.73% | 211,029 |
| Aug 28, 2025 | 37.04 | 37.28 | 35.87 | 36.18 | 28.75 | -1.16% | 191,767 |
| Aug 27, 2025 | 37.51 | 37.80 | 36.57 | 36.60 | 29.09 | -3.25% | 148,960 |
| Aug 26, 2025 | 36.50 | 37.83 | 36.43 | 37.83 | 30.07 | 2.85% | 201,191 |
| Aug 25, 2025 | 36.92 | 37.76 | 36.26 | 36.78 | 29.23 | -5.91% | 299,382 |
| Aug 22, 2025 | 36.15 | 39.27 | 35.70 | 39.09 | 30.75 | 7.30% | 442,591 |
| Aug 21, 2025 | 36.76 | 37.15 | 36.06 | 36.43 | 28.65 | -2.72% | 219,518 |
| Aug 20, 2025 | 36.70 | 37.45 | 34.85 | 37.45 | 29.46 | 3.08% | 422,106 |
| Aug 19, 2025 | 39.85 | 39.95 | 35.91 | 36.33 | 28.58 | -9.13% | 576,015 |
| Aug 18, 2025 | 39.48 | 40.34 | 39.15 | 39.98 | 31.45 | -3.94% | 408,329 |
| Aug 15, 2025 | 42.52 | 42.52 | 40.77 | 41.62 | 31.64 | -2.19% | 422,051 |
| Aug 14, 2025 | 43.61 | 43.65 | 41.50 | 42.55 | 32.35 | -5.30% | 404,068 |
| Aug 13, 2025 | 46.00 | 46.12 | 44.02 | 44.93 | 34.16 | -1.40% | 395,835 |
| Aug 12, 2025 | 46.45 | 46.52 | 44.97 | 45.57 | 34.64 | -1.43% | 347,435 |
| Aug 11, 2025 | 46.93 | 48.19 | 46.19 | 46.23 | 35.15 | -0.73% | 434,987 |
| Aug 8, 2025 | 46.89 | 48.47 | 45.63 | 46.57 | 34.81 | -1.83% | 426,074 |
| Aug 7, 2025 | 45.55 | 48.00 | 45.39 | 47.44 | 35.46 | 5.68% | 321,689 |
| Aug 6, 2025 | 43.69 | 44.97 | 43.40 | 44.89 | 33.55 | 2.74% | 211,951 |
| Aug 5, 2025 | 45.00 | 45.45 | 43.48 | 43.69 | 32.66 | -4.41% | 174,145 |
| Aug 4, 2025 | 43.46 | 45.71 | 42.38 | 45.71 | 34.16 | 5.23% | 213,493 |
| Aug 1, 2025 | 47.00 | 47.14 | 43.30 | 43.44 | 31.83 | -10.64% | 387,520 |
| Jul 31, 2025 | 48.34 | 49.73 | 47.79 | 48.61 | 35.61 | 2.29% | 206,432 |
| Jul 30, 2025 | 47.76 | 48.82 | 47.24 | 47.52 | 34.82 | -0.01% | 46,830 |
| Jul 29, 2025 | 49.18 | 49.20 | 46.89 | 47.53 | 34.82 | -2.64% | 119,870 |
| Jul 28, 2025 | 51.12 | 51.12 | 48.80 | 48.82 | 35.77 | -0.60% | 257,280 |
| Jul 25, 2025 | 49.12 | 49.82 | 48.67 | 49.11 | 35.98 | -2.61% | 147,434 |