Roundhill MSTR WeeklyPay ... (MSTW)
undefined: MSTW
· Real-Time Price · USD
undefined
null (null%)
At close: Invalid Date
MSTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 34.99 | 35.38 | 34.25 | 34.79 | 34.79 | 1.37% | 288,873 |
| Oct 3, 2025 | 34.27 | 35.05 | 33.55 | 34.32 | 33.88 | -0.26% | 290,900 |
| Oct 2, 2025 | 33.99 | 34.46 | 33.11 | 34.41 | 33.97 | 4.81% | 392,815 |
| Oct 1, 2025 | 32.19 | 33.36 | 32.00 | 32.83 | 32.41 | 5.97% | 383,749 |
| Sep 30, 2025 | 30.98 | 31.17 | 30.27 | 30.98 | 30.58 | -1.43% | 223,627 |
| Sep 29, 2025 | 30.05 | 31.60 | 29.74 | 31.43 | 31.03 | 3.59% | 354,904 |
| Sep 26, 2025 | 30.00 | 30.37 | 29.00 | 30.34 | 29.17 | 3.48% | 425,300 |
| Sep 25, 2025 | 31.20 | 31.20 | 28.30 | 29.32 | 28.19 | -8.38% | 552,700 |
| Sep 24, 2025 | 32.88 | 33.57 | 31.97 | 32.00 | 30.76 | -1.66% | 320,335 |
| Sep 23, 2025 | 33.66 | 33.82 | 32.54 | 32.54 | 31.28 | -2.92% | 243,069 |
| Sep 22, 2025 | 33.61 | 34.20 | 32.73 | 33.52 | 32.23 | -5.58% | 374,503 |
| Sep 19, 2025 | 35.90 | 36.43 | 34.53 | 35.50 | 33.31 | -1.20% | 886,400 |
| Sep 18, 2025 | 34.27 | 37.01 | 34.27 | 35.93 | 33.72 | 6.90% | 312,002 |
| Sep 17, 2025 | 34.30 | 34.85 | 32.88 | 33.61 | 31.54 | -1.90% | 171,392 |
| Sep 16, 2025 | 33.37 | 34.26 | 33.03 | 34.26 | 32.15 | 2.51% | 123,649 |
| Sep 15, 2025 | 33.53 | 33.72 | 32.49 | 33.42 | 31.36 | -2.88% | 174,820 |
| Sep 12, 2025 | 34.07 | 34.90 | 33.95 | 34.41 | 31.81 | 2.14% | 140,100 |
| Sep 11, 2025 | 33.80 | 34.07 | 33.25 | 33.69 | 31.15 | 0.03% | 132,137 |
| Sep 10, 2025 | 34.18 | 35.35 | 33.16 | 33.68 | 31.14 | -0.77% | 181,412 |
| Sep 9, 2025 | 34.04 | 34.33 | 33.45 | 33.94 | 31.38 | -0.50% | 144,194 |
Page 1 of 3