Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
7.03
-0.15 (-2.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
MEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.09 | 7.13 | 6.94 | 7.03 | 7.03 | -2.09% | 225,086 |
| Dec 4, 2025 | 6.60 | 7.19 | 6.56 | 7.18 | 7.18 | 8.79% | 333,035 |
| Dec 3, 2025 | 6.41 | 6.64 | 6.27 | 6.60 | 6.60 | 2.96% | 139,774 |
| Dec 2, 2025 | 6.45 | 6.66 | 6.39 | 6.41 | 6.41 | 1.10% | 205,136 |
| Dec 1, 2025 | 6.37 | 6.48 | 6.30 | 6.34 | 6.34 | -3.79% | 141,340 |
| Nov 28, 2025 | 6.54 | 6.66 | 6.51 | 6.59 | 6.59 | 2.65% | 165,714 |
| Nov 26, 2025 | 6.44 | 6.49 | 6.19 | 6.42 | 6.42 | 1.74% | 256,951 |
| Nov 25, 2025 | 6.28 | 6.34 | 6.00 | 6.31 | 6.31 | -1.25% | 298,535 |
| Nov 24, 2025 | 5.82 | 6.42 | 5.82 | 6.39 | 6.39 | 11.52% | 256,842 |
| Nov 21, 2025 | 5.83 | 5.87 | 5.33 | 5.73 | 5.73 | -0.87% | 423,903 |
| Nov 20, 2025 | 6.72 | 6.77 | 5.78 | 5.78 | 5.78 | -9.26% | 468,272 |
| Nov 19, 2025 | 6.43 | 6.68 | 6.29 | 6.37 | 6.37 | -1.24% | 1,229,858 |
| Nov 18, 2025 | 6.16 | 6.61 | 6.09 | 6.45 | 6.45 | 2.22% | 4,161,787 |
| Nov 17, 2025 | 6.45 | 6.65 | 6.17 | 6.31 | 6.31 | -3.22% | 406,632 |
| Nov 14, 2025 | 6.11 | 6.84 | 6.11 | 6.52 | 6.52 | 0.15% | 337,184 |
| Nov 13, 2025 | 7.07 | 7.07 | 6.45 | 6.51 | 6.51 | -10.70% | 401,987 |
| Nov 12, 2025 | 7.49 | 7.56 | 7.19 | 7.29 | 7.29 | -1.88% | 218,117 |
| Nov 11, 2025 | 7.56 | 7.61 | 7.36 | 7.43 | 7.43 | -4.01% | 297,120 |
| Nov 10, 2025 | 7.89 | 8.00 | 7.54 | 7.74 | 7.74 | 1.71% | 466,270 |
| Nov 7, 2025 | 7.10 | 7.63 | 6.88 | 7.61 | 7.61 | 2.15% | 629,445 |
| Nov 6, 2025 | 8.04 | 8.07 | 7.43 | 7.45 | 7.45 | -7.57% | 510,411 |
| Nov 5, 2025 | 7.82 | 8.10 | 7.76 | 8.06 | 8.06 | 5.50% | 499,566 |
| Nov 4, 2025 | 7.67 | 8.14 | 7.58 | 7.64 | 7.64 | -6.72% | 624,412 |
| Nov 3, 2025 | 8.74 | 8.74 | 8.06 | 8.19 | 8.19 | -4.77% | 537,287 |
| Oct 31, 2025 | 8.55 | 8.65 | 8.28 | 8.60 | 8.60 | 2.02% | 450,719 |
| Oct 30, 2025 | 8.41 | 8.63 | 8.23 | 8.43 | 8.43 | -2.43% | 559,426 |
| Oct 29, 2025 | 8.80 | 8.85 | 8.44 | 8.64 | 8.64 | 0.35% | 625,919 |
| Oct 28, 2025 | 8.83 | 9.21 | 8.53 | 8.61 | 8.61 | -1.94% | 1,086,933 |
| Oct 27, 2025 | 9.09 | 9.25 | 8.78 | 8.78 | 8.78 | -4.46% | 1,370,272 |
| Oct 24, 2025 | 9.41 | 9.55 | 9.13 | 9.19 | 9.19 | 2.91% | 818,636 |
| Oct 23, 2025 | 8.89 | 9.19 | 8.76 | 8.93 | 8.93 | 0.22% | 975,158 |
| Oct 22, 2025 | 9.94 | 10.11 | 8.41 | 8.91 | 8.91 | -6.99% | 2,747,572 |
| Oct 21, 2025 | 9.78 | 9.78 | 9.19 | 9.58 | 9.58 | -2.47% | 1,001,337 |
| Oct 20, 2025 | 10.14 | 10.15 | 9.68 | 9.82 | 9.82 | 2.00% | 866,871 |
| Oct 17, 2025 | 9.59 | 9.90 | 9.32 | 9.63 | 9.63 | -3.41% | 975,218 |
| Oct 16, 2025 | 11.03 | 11.03 | 9.89 | 9.97 | 9.97 | -8.95% | 1,406,042 |
| Oct 15, 2025 | 11.46 | 11.47 | 10.42 | 10.95 | 10.95 | -1.08% | 1,680,647 |
| Oct 14, 2025 | 10.68 | 11.40 | 10.15 | 11.07 | 11.07 | 2.03% | 2,056,744 |
| Oct 13, 2025 | 10.13 | 10.93 | 10.08 | 10.85 | 10.85 | 14.57% | 2,927,826 |
| Oct 10, 2025 | 10.21 | 10.40 | 9.46 | 9.47 | 9.47 | -4.92% | 2,998,305 |
| Oct 9, 2025 | 9.92 | 10.00 | 9.67 | 9.96 | 9.96 | 1.48% | 3,759,214 |