Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
7.67
-0.43 (-5.31%)
At close: Mar 5, 2026, 4:00 PM EST
7.30
-0.37 (-4.82%)
Pre-market: Mar 6, 2026, 9:09 AM EST
MSTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.01 | 8.08 | 7.54 | 7.67 | 7.67 | -5.31% | 310,077 |
| Mar 4, 2026 | 7.91 | 8.30 | 7.84 | 8.10 | 8.10 | 12.34% | 375,084 |
| Mar 3, 2026 | 7.26 | 7.45 | 6.90 | 7.21 | 7.21 | -4.25% | 351,174 |
| Mar 2, 2026 | 6.95 | 7.69 | 6.95 | 7.53 | 7.53 | 5.31% | 548,616 |
| Feb 27, 2026 | 7.10 | 7.22 | 7.02 | 7.15 | 7.04 | -3.25% | 322,342 |
| Feb 26, 2026 | 7.44 | 7.52 | 7.06 | 7.39 | 7.28 | -1.60% | 307,009 |
| Feb 25, 2026 | 7.14 | 7.66 | 7.09 | 7.51 | 7.40 | 10.28% | 393,486 |
| Feb 24, 2026 | 6.62 | 6.93 | 6.39 | 6.81 | 6.71 | 1.04% | 492,469 |
| Feb 23, 2026 | 7.02 | 7.15 | 6.69 | 6.74 | 6.64 | -8.30% | 229,197 |
| Feb 20, 2026 | 7.29 | 7.65 | 7.25 | 7.35 | 7.12 | 1.66% | 802,993 |
| Feb 19, 2026 | 6.82 | 7.27 | 6.74 | 7.23 | 7.01 | 3.88% | 174,915 |
| Feb 18, 2026 | 7.11 | 7.43 | 6.86 | 6.96 | 6.75 | -3.20% | 214,334 |
| Feb 17, 2026 | 7.24 | 7.41 | 7.01 | 7.19 | 6.97 | -5.83% | 255,094 |
| Feb 13, 2026 | 7.16 | 7.73 | 7.10 | 7.64 | 7.31 | 10.65% | 367,141 |
| Feb 12, 2026 | 7.21 | 7.26 | 6.75 | 6.90 | 6.61 | -3.23% | 181,877 |
| Feb 11, 2026 | 7.60 | 7.72 | 6.97 | 7.13 | 6.83 | -6.06% | 208,244 |
| Feb 10, 2026 | 7.63 | 8.01 | 7.59 | 7.59 | 7.27 | -4.53% | 299,510 |
| Feb 9, 2026 | 7.22 | 8.02 | 7.05 | 7.95 | 7.61 | 1.40% | 251,176 |
| Feb 6, 2026 | 6.51 | 7.85 | 6.50 | 7.84 | 7.42 | 35.41% | 817,554 |
| Feb 5, 2026 | 6.76 | 6.88 | 5.63 | 5.79 | 5.48 | -21.44% | 620,024 |
| Feb 4, 2026 | 7.48 | 7.50 | 6.83 | 7.37 | 6.98 | -4.16% | 626,103 |
| Feb 3, 2026 | 8.20 | 8.20 | 7.24 | 7.69 | 7.28 | -5.88% | 510,717 |
| Feb 2, 2026 | 8.14 | 8.74 | 8.05 | 8.17 | 7.74 | -8.92% | 617,426 |
| Jan 30, 2026 | 8.27 | 9.07 | 8.27 | 8.97 | 8.40 | 5.16% | 403,821 |
| Jan 29, 2026 | 9.45 | 9.45 | 8.24 | 8.53 | 7.98 | -11.33% | 500,221 |
| Jan 28, 2026 | 10.07 | 10.15 | 9.53 | 9.62 | 9.00 | -2.34% | 265,892 |
| Jan 27, 2026 | 9.77 | 9.86 | 9.52 | 9.85 | 9.22 | 0.61% | 332,019 |
| Jan 26, 2026 | 9.69 | 10.02 | 9.65 | 9.79 | 9.16 | -3.26% | 361,920 |
| Jan 23, 2026 | 10.03 | 10.63 | 9.85 | 10.12 | 9.29 | 1.00% | 282,796 |
| Jan 22, 2026 | 10.20 | 10.28 | 9.91 | 10.02 | 9.19 | -1.96% | 171,761 |
| Jan 21, 2026 | 10.02 | 10.37 | 9.64 | 10.22 | 9.38 | 2.30% | 361,047 |
| Jan 20, 2026 | 10.33 | 10.70 | 9.87 | 9.99 | 9.17 | -10.16% | 699,344 |
| Jan 16, 2026 | 11.02 | 11.14 | 10.69 | 11.12 | 10.08 | 1.65% | 494,363 |
| Jan 15, 2026 | 11.56 | 11.56 | 10.88 | 10.94 | 9.91 | -5.45% | 247,175 |
| Jan 14, 2026 | 11.51 | 12.36 | 11.33 | 11.57 | 10.48 | 4.23% | 489,947 |
| Jan 13, 2026 | 10.43 | 11.12 | 10.33 | 11.10 | 10.06 | 8.19% | 391,611 |
| Jan 12, 2026 | 9.84 | 10.39 | 9.70 | 10.26 | 9.30 | 1.99% | 363,009 |
| Jan 9, 2026 | 10.79 | 10.79 | 9.91 | 10.06 | 8.99 | -6.68% | 486,217 |
| Jan 8, 2026 | 10.16 | 11.04 | 9.96 | 10.78 | 9.64 | 3.65% | 556,277 |
| Jan 7, 2026 | 10.50 | 11.02 | 10.13 | 10.40 | 9.30 | 2.77% | 403,165 |
| Jan 6, 2026 | 10.74 | 10.80 | 9.80 | 10.12 | 9.05 | -4.80% | 417,572 |
| Jan 5, 2026 | 10.53 | 10.84 | 10.34 | 10.63 | 9.50 | 4.22% | 429,029 |
| Jan 2, 2026 | 10.00 | 10.46 | 9.64 | 10.20 | 8.97 | 3.98% | 380,343 |
| Dec 31, 2025 | 10.12 | 10.16 | 9.76 | 9.81 | 8.63 | -2.78% | 239,361 |
| Dec 30, 2025 | 10.10 | 10.37 | 9.98 | 10.09 | 8.88 | -0.20% | 302,200 |
| Dec 29, 2025 | 10.28 | 10.65 | 10.08 | 10.11 | 8.89 | -3.99% | 354,132 |
| Dec 26, 2025 | 10.61 | 10.61 | 10.14 | 10.53 | 9.12 | 0.38% | 202,703 |
| Dec 24, 2025 | 10.35 | 10.54 | 10.24 | 10.49 | 9.09 | 0.48% | 128,034 |
| Dec 23, 2025 | 10.77 | 10.78 | 10.34 | 10.44 | 9.04 | -4.74% | 362,047 |
| Dec 22, 2025 | 11.32 | 11.44 | 10.91 | 10.96 | 9.49 | -2.66% | 511,293 |
| Dec 19, 2025 | 11.12 | 11.44 | 10.96 | 11.26 | 9.57 | 5.43% | 579,415 |
| Dec 18, 2025 | 11.45 | 11.53 | 10.62 | 10.68 | 9.08 | -1.75% | 183,350 |
| Dec 17, 2025 | 11.45 | 11.71 | 10.84 | 10.87 | 9.24 | -5.07% | 258,184 |
| Dec 16, 2025 | 11.25 | 11.75 | 11.00 | 11.45 | 9.73 | 4.19% | 250,721 |
| Dec 15, 2025 | 12.19 | 12.22 | 10.87 | 10.99 | 9.34 | -11.58% | 430,748 |
| Dec 12, 2025 | 13.02 | 13.23 | 12.43 | 12.43 | 10.36 | -4.68% | 328,807 |
| Dec 11, 2025 | 12.75 | 13.04 | 12.03 | 13.04 | 10.87 | -0.99% | 319,708 |
| Dec 10, 2025 | 13.52 | 13.66 | 12.95 | 13.17 | 10.98 | -2.37% | 255,755 |
| Dec 9, 2025 | 12.88 | 14.29 | 12.75 | 13.49 | 11.24 | 3.45% | 379,774 |
| Dec 8, 2025 | 12.89 | 13.20 | 12.60 | 13.04 | 10.87 | 0.77% | 323,067 |
| Dec 5, 2025 | 13.33 | 13.45 | 12.68 | 12.94 | 10.58 | -4.50% | 551,289 |
| Dec 4, 2025 | 13.57 | 13.95 | 13.23 | 13.55 | 11.07 | -1.45% | 179,390 |
| Dec 3, 2025 | 13.33 | 13.90 | 12.93 | 13.75 | 11.24 | 4.32% | 428,093 |
| Dec 2, 2025 | 12.85 | 13.71 | 12.79 | 13.18 | 10.77 | 6.89% | 414,286 |
| Dec 1, 2025 | 11.97 | 12.33 | 10.90 | 12.33 | 10.08 | -4.71% | 351,677 |
| Nov 28, 2025 | 13.43 | 13.80 | 12.77 | 12.94 | 10.44 | 0.86% | 320,898 |
| Nov 26, 2025 | 12.61 | 13.24 | 12.32 | 12.83 | 10.36 | 2.72% | 316,257 |
| Nov 25, 2025 | 12.66 | 12.88 | 12.09 | 12.49 | 10.08 | -4.44% | 249,741 |
| Nov 24, 2025 | 12.44 | 13.16 | 11.99 | 13.07 | 10.55 | 4.14% | 233,128 |
| Nov 21, 2025 | 12.70 | 13.48 | 12.15 | 12.55 | 10.01 | -4.64% | 1,008,540 |
| Nov 20, 2025 | 14.49 | 14.52 | 12.61 | 13.16 | 10.50 | -5.80% | 329,957 |
| Nov 19, 2025 | 15.44 | 15.52 | 13.55 | 13.97 | 11.14 | -12.08% | 364,103 |
| Nov 18, 2025 | 14.87 | 16.48 | 14.86 | 15.89 | 12.67 | 7.51% | 674,273 |
| Nov 17, 2025 | 14.88 | 15.59 | 14.28 | 14.78 | 11.79 | -4.21% | 395,711 |
| Nov 14, 2025 | 15.49 | 16.29 | 14.98 | 15.43 | 12.12 | -5.22% | 347,736 |
| Nov 13, 2025 | 17.72 | 17.97 | 16.18 | 16.28 | 12.79 | -8.90% | 349,668 |
| Nov 12, 2025 | 18.72 | 18.85 | 17.39 | 17.87 | 14.04 | -3.51% | 166,024 |
| Nov 11, 2025 | 18.99 | 19.25 | 18.50 | 18.52 | 14.55 | -3.74% | 150,055 |
| Nov 10, 2025 | 20.30 | 20.46 | 18.83 | 19.24 | 15.12 | -2.83% | 190,661 |
| Nov 7, 2025 | 17.94 | 20.00 | 17.53 | 19.80 | 15.34 | 2.54% | 279,777 |
| Nov 6, 2025 | 20.82 | 20.84 | 19.14 | 19.31 | 14.96 | -8.74% | 273,374 |
| Nov 5, 2025 | 20.65 | 21.16 | 20.36 | 21.16 | 16.39 | 4.03% | 189,905 |
| Nov 4, 2025 | 21.19 | 21.47 | 20.27 | 20.34 | 15.76 | -8.21% | 318,204 |
| Nov 3, 2025 | 22.12 | 22.73 | 21.69 | 22.16 | 17.17 | -4.03% | 303,954 |
| Oct 31, 2025 | 23.03 | 23.69 | 22.38 | 23.09 | 17.60 | 7.70% | 518,350 |
| Oct 30, 2025 | 23.02 | 23.19 | 21.43 | 21.44 | 16.34 | -9.46% | 316,214 |
| Oct 29, 2025 | 24.55 | 24.69 | 23.51 | 23.68 | 18.05 | -3.54% | 287,878 |
| Oct 28, 2025 | 25.70 | 25.87 | 24.55 | 24.55 | 18.71 | -4.51% | 217,314 |
| Oct 27, 2025 | 26.11 | 26.17 | 25.48 | 25.71 | 19.59 | 1.10% | 239,514 |
| Oct 24, 2025 | 25.58 | 25.84 | 25.12 | 25.43 | 19.11 | 1.72% | 212,429 |
| Oct 23, 2025 | 25.06 | 25.40 | 24.43 | 25.00 | 18.78 | 1.75% | 156,041 |
| Oct 22, 2025 | 25.85 | 26.31 | 24.13 | 24.57 | 18.46 | -8.39% | 259,438 |
| Oct 21, 2025 | 26.01 | 27.20 | 25.79 | 26.82 | 20.15 | 2.37% | 273,586 |
| Oct 20, 2025 | 26.33 | 27.24 | 26.05 | 26.20 | 19.68 | 0.96% | 284,389 |
| Oct 17, 2025 | 24.84 | 26.24 | 24.70 | 25.95 | 19.20 | 2.57% | 517,148 |
| Oct 16, 2025 | 26.98 | 27.16 | 25.09 | 25.30 | 18.72 | -5.35% | 500,396 |
| Oct 15, 2025 | 27.39 | 27.95 | 26.49 | 26.73 | 19.78 | -1.55% | 280,577 |
| Oct 14, 2025 | 27.17 | 28.43 | 26.77 | 27.15 | 20.09 | -8.31% | 258,929 |
| Oct 13, 2025 | 28.70 | 29.61 | 28.02 | 29.61 | 21.29 | 3.28% | 289,110 |
| Oct 10, 2025 | 30.58 | 30.75 | 28.35 | 28.67 | 20.62 | -5.32% | 747,343 |