Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.3313.4512.6812.9412.94-4.50%551,181
Dec 4, 202513.5713.9513.2313.5513.55-1.45%179,390
Dec 3, 202513.3313.9012.9313.7513.754.32%428,093
Dec 2, 202512.8513.7112.7913.1813.186.89%414,286
Dec 1, 202511.9712.3310.9012.3312.33-4.71%351,677
Nov 28, 202513.4313.8012.7712.9412.780.86%320,898
Nov 26, 202512.6113.2412.3212.8312.672.72%316,257
Nov 25, 202512.6612.8812.0912.4912.33-4.44%249,741
Nov 24, 202512.4413.1611.9913.0712.914.14%233,128
Nov 21, 202512.7013.4812.1512.5512.25-4.64%1,008,540
Nov 20, 202514.4914.5212.6113.1612.84-5.80%329,957
Nov 19, 202515.4415.5213.5513.9713.63-12.08%364,103
Nov 18, 202514.8716.4814.8615.8915.517.51%674,273
Nov 17, 202514.8815.5914.2814.7814.42-4.21%395,711
Nov 14, 202515.4916.2914.9815.4314.83-5.22%347,736
Nov 13, 202517.7217.9716.1816.2815.65-8.90%349,668
Nov 12, 202518.7218.8517.3917.8717.18-3.51%166,024
Nov 11, 202518.9919.2518.5018.5217.80-3.74%150,055
Nov 10, 202520.3020.4618.8319.2418.49-2.83%190,661
Nov 7, 202517.9420.0017.5319.8018.772.54%279,777
Nov 6, 202520.8220.8419.1419.3118.30-8.74%273,374
Nov 5, 202520.6521.1620.3621.1620.054.03%189,905
Nov 4, 202521.1921.4720.2720.3419.28-8.21%318,204
Nov 3, 202522.1222.7321.6922.1621.00-4.03%303,954
Oct 31, 202523.0323.6922.3823.0921.537.70%518,350
Oct 30, 202523.0223.1921.4321.4419.99-9.46%316,214
Oct 29, 202524.5524.6923.5123.6822.08-3.54%287,878
Oct 28, 202525.7025.8724.5524.5522.89-4.51%217,314
Oct 27, 202526.1126.1725.4825.7123.971.10%239,514
Oct 24, 202525.5825.8425.1225.4323.381.72%212,429
Oct 23, 202525.0625.4024.4325.0022.981.75%156,041
Oct 22, 202525.8526.3124.1324.5722.58-8.39%259,438
Oct 21, 202526.0127.2025.7926.8224.652.37%273,586
Oct 20, 202526.3327.2426.0526.2024.080.96%284,389
Oct 17, 202524.8426.2424.7025.9523.502.57%517,148
Oct 16, 202526.9827.1625.0925.3022.91-5.35%500,396
Oct 15, 202527.3927.9526.4926.7324.20-1.55%280,577
Oct 14, 202527.1728.4326.7727.1524.58-8.31%258,929
Oct 13, 202528.7029.6128.0229.6126.053.28%289,110
Oct 10, 202530.5830.7528.3528.6725.22-5.32%747,343
Oct 9, 202531.0831.2030.0030.2826.64-3.57%160,411
Oct 8, 202531.9332.0330.5031.4027.63-0.30%372,438
Oct 7, 202534.6034.7131.3131.5027.71-9.47%473,004
Oct 6, 202534.9935.3834.2534.7930.611.37%292,606
Oct 3, 202534.2735.0533.5534.3229.81-0.26%292,675
Oct 2, 202533.9934.4633.1134.4129.894.81%392,815
Oct 1, 202532.1933.3632.0032.8328.525.97%383,749
Sep 30, 202530.9831.1730.2730.9826.91-1.43%223,627
Sep 29, 202530.0531.6029.7431.4327.303.59%354,904
Sep 26, 202530.0030.3729.0030.3425.663.48%425,302