Skip to main content
Roundhill MSTR WeeklyPay ETF (MSTW)
BATS: MSTW · Real-Time Price · USD
8.17
-0.22 (-2.62%)
At close: Apr 28, 2026, 4:00 PM EDT
8.13
-0.04 (-0.49%)
After-hours: Apr 28, 2026, 7:35 PM EDT

MSTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.348.347.838.158.15-2.86%74,371
Apr 27, 20268.508.778.308.398.39-3.23%330,529
Apr 24, 20269.009.018.548.678.51-1.03%299,705
Apr 23, 20268.969.248.698.768.60-4.16%439,392
Apr 22, 20268.909.398.909.148.9710.79%545,713
Apr 21, 20268.638.768.228.258.10-4.73%662,123
Apr 20, 20268.168.678.058.668.501.76%433,950
Apr 17, 20267.798.887.798.518.2413.62%879,047
Apr 16, 20267.147.496.927.497.264.46%509,337
Apr 15, 20266.917.176.787.176.955.44%363,192
Apr 14, 20266.837.166.746.806.594.29%281,874
Apr 13, 20266.156.526.086.526.322.19%345,035
Apr 10, 20266.456.556.306.386.11-0.16%340,539
Apr 9, 20266.336.576.206.396.120.63%573,271
Apr 8, 20266.696.706.226.356.084.35%536,579
Apr 7, 20266.156.255.926.095.83-3.57%369,517
Apr 6, 20266.136.346.066.316.045.70%350,280
Apr 2, 20265.946.095.735.975.65-2.29%498,199
Apr 1, 20266.336.336.046.115.78-2.40%419,376
Mar 31, 20266.126.275.836.265.923.64%538,769
Mar 30, 20266.546.576.016.045.71-5.92%640,734
Mar 27, 20266.666.716.296.425.99-6.28%609,045
Mar 26, 20267.087.226.856.856.39-5.19%332,052
Mar 25, 20267.317.517.097.236.742.34%379,199
Mar 24, 20267.187.286.937.066.58-1.67%757,970
Mar 23, 20267.207.286.927.186.700.42%550,476
Mar 20, 20267.397.397.067.156.55-2.12%1,824,670
Mar 19, 20267.137.416.997.316.69-2.21%771,779
Mar 18, 20267.777.857.467.476.84-7.61%484,378
Mar 17, 20267.828.217.788.097.402.21%476,073
Mar 16, 20267.777.957.657.917.244.91%763,655
Mar 13, 20267.818.037.477.546.791.89%503,997
Mar 12, 20267.377.487.147.406.66-0.80%406,076
Mar 11, 20267.547.737.267.466.72-511,096
Mar 10, 20267.697.717.317.466.72-0.67%867,709
Mar 9, 20267.317.577.297.516.763.44%301,698
Mar 6, 20267.367.447.157.266.44-5.35%443,275
Mar 5, 20268.018.087.547.676.81-5.31%311,278
Mar 4, 20267.918.307.848.107.1912.34%375,084
Mar 3, 20267.267.456.907.216.40-4.25%351,174
Mar 2, 20266.957.696.957.536.685.31%548,616
Feb 27, 20267.107.227.027.156.25-3.25%322,342
Feb 26, 20267.447.527.067.396.46-1.60%307,009
Feb 25, 20267.147.667.097.516.5710.28%393,486
Feb 24, 20266.626.936.396.815.951.04%492,469
Feb 23, 20267.027.156.696.745.89-8.30%229,197
Feb 20, 20267.297.657.257.356.321.66%802,993
Feb 19, 20266.827.276.747.236.223.88%174,915
Feb 18, 20267.117.436.866.965.99-3.20%214,334
Feb 17, 20267.247.417.017.196.18-5.83%255,094
Feb 13, 20267.167.737.107.646.4910.65%367,141
Feb 12, 20267.217.266.756.905.86-3.23%181,877
Feb 11, 20267.607.726.977.136.06-6.06%208,244
Feb 10, 20267.638.017.597.596.45-4.53%299,510
Feb 9, 20267.228.027.057.956.761.40%251,176
Feb 6, 20266.517.856.507.846.5935.41%817,554
Feb 5, 20266.766.885.635.794.86-21.44%620,024
Feb 4, 20267.487.506.837.376.19-4.16%626,103
Feb 3, 20268.208.207.247.696.46-5.88%510,717
Feb 2, 20268.148.748.058.176.86-8.92%617,426
Jan 30, 20268.279.078.278.977.455.16%403,821
Jan 29, 20269.459.458.248.537.09-11.33%500,221
Jan 28, 202610.0710.159.539.627.99-2.34%265,892
Jan 27, 20269.779.869.529.858.180.61%332,019
Jan 26, 20269.6910.029.659.798.13-3.26%361,920
Jan 23, 202610.0310.639.8510.128.241.00%282,796
Jan 22, 202610.2010.289.9110.028.16-1.96%171,761
Jan 21, 202610.0210.379.6410.228.322.30%361,047
Jan 20, 202610.3310.709.879.998.13-10.16%699,344
Jan 16, 202611.0211.1410.6911.128.941.65%494,363
Jan 15, 202611.5611.5610.8810.948.80-5.45%247,175
Jan 14, 202611.5112.3611.3311.579.304.23%489,947
Jan 13, 202610.4311.1210.3311.108.938.19%391,611
Jan 12, 20269.8410.399.7010.268.251.99%363,009
Jan 9, 202610.7910.799.9110.067.98-6.68%486,217
Jan 8, 202610.1611.049.9610.788.553.65%556,277
Jan 7, 202610.5011.0210.1310.408.252.77%403,165
Jan 6, 202610.7410.809.8010.128.03-4.80%417,572
Jan 5, 202610.5310.8410.3410.638.434.22%429,029
Jan 2, 202610.0010.469.6410.207.963.98%380,343
Dec 31, 202510.1210.169.769.817.66-2.78%239,361
Dec 30, 202510.1010.379.9810.097.88-0.20%302,200
Dec 29, 202510.2810.6510.0810.117.89-3.99%354,132
Dec 26, 202510.6110.6110.1410.538.090.38%202,703
Dec 24, 202510.3510.5410.2410.498.060.48%128,034
Dec 23, 202510.7710.7810.3410.448.02-4.74%362,047
Dec 22, 202511.3211.4410.9110.968.42-2.66%511,293
Dec 19, 202511.1211.4410.9611.268.495.43%579,415
Dec 18, 202511.4511.5310.6210.688.05-1.75%183,350
Dec 17, 202511.4511.7110.8410.878.20-5.07%258,184
Dec 16, 202511.2511.7511.0011.458.644.19%250,721
Dec 15, 202512.1912.2210.8710.998.29-11.58%430,748
Dec 12, 202513.0213.2312.4312.439.19-4.68%328,807
Dec 11, 202512.7513.0412.0313.049.64-0.99%319,708
Dec 10, 202513.5213.6612.9513.179.74-2.37%255,755
Dec 9, 202512.8814.2912.7513.499.983.45%379,774
Dec 8, 202512.8913.2012.6013.049.640.77%323,067
Dec 5, 202513.3313.4512.6812.949.39-4.50%551,289
Dec 4, 202513.5713.9513.2313.559.83-1.45%179,390
Dec 3, 202513.3313.9012.9313.759.974.32%428,093