Roundhill MSFT WeeklyPay ... (MSFW)
undefined: MSFW
· Real-Time Price · USD
undefined
null (null%)
At close: Invalid Date
MSFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 46.41 | 47.85 | 46.41 | 47.63 | 47.63 | 2.01% | 34,497 |
| Oct 3, 2025 | 46.63 | 47.09 | 46.63 | 46.69 | 46.36 | 0.28% | 11,300 |
| Oct 2, 2025 | 46.98 | 46.98 | 46.13 | 46.56 | 46.23 | -1.15% | 13,600 |
| Oct 1, 2025 | 46.67 | 47.11 | 46.30 | 47.10 | 46.76 | 0.49% | 7,800 |
| Sep 30, 2025 | 46.05 | 46.87 | 46.05 | 46.87 | 46.54 | 0.82% | 7,187 |
| Sep 29, 2025 | 46.01 | 46.61 | 46.01 | 46.49 | 46.15 | 0.09% | 8,964 |
| Sep 26, 2025 | 46.10 | 46.77 | 45.97 | 46.45 | 45.72 | 0.85% | 8,100 |
| Sep 25, 2025 | 46.06 | 46.30 | 45.90 | 46.06 | 45.33 | -0.60% | 11,011 |
| Sep 24, 2025 | 46.40 | 46.56 | 46.06 | 46.34 | 45.61 | -0.11% | 8,000 |
| Sep 23, 2025 | 46.98 | 46.98 | 46.13 | 46.39 | 45.65 | -1.11% | 21,157 |
| Sep 22, 2025 | 47.17 | 47.17 | 46.67 | 46.91 | 46.17 | -1.45% | 14,337 |
| Sep 19, 2025 | 46.99 | 47.74 | 46.68 | 47.60 | 46.57 | 2.37% | 23,410 |
| Sep 18, 2025 | 46.98 | 47.03 | 46.50 | 46.50 | 45.49 | -0.36% | 18,200 |
| Sep 17, 2025 | 46.50 | 46.87 | 46.30 | 46.67 | 45.66 | 0.04% | 18,000 |
| Sep 16, 2025 | 47.29 | 47.29 | 46.59 | 46.65 | 45.64 | -1.52% | 20,827 |
| Sep 15, 2025 | 46.79 | 47.37 | 46.51 | 47.37 | 46.34 | -0.84% | 25,097 |
| Sep 12, 2025 | 47.48 | 48.07 | 47.11 | 47.77 | 45.79 | 2.27% | 48,100 |
| Sep 11, 2025 | 46.60 | 46.90 | 46.40 | 46.71 | 44.78 | 0.15% | 8,900 |
| Sep 10, 2025 | 46.51 | 46.90 | 46.17 | 46.64 | 44.70 | 0.32% | 7,709 |
| Sep 9, 2025 | 46.58 | 46.81 | 46.49 | 46.49 | 44.56 | 0.26% | 6,310 |
Page 1 of 3