Skip to main content
Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
6.75
+0.26 (4.01%)
At close: Mar 4, 2026, 4:00 PM EST
6.97
+0.22 (3.28%)
After-hours: Mar 4, 2026, 8:00 PM EST

MEME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20266.706.796.556.756.754.01%88,285
Mar 3, 20266.656.706.356.496.49-6.21%121,494
Mar 2, 20266.586.926.586.926.925.17%115,079
Feb 27, 20266.646.776.446.586.58-5.05%105,566
Feb 26, 20266.976.986.756.936.93-0.86%85,878
Feb 25, 20267.047.126.996.996.991.01%115,643
Feb 24, 20266.766.956.706.926.921.47%166,539
Feb 23, 20266.616.826.616.826.821.94%103,827
Feb 20, 20266.897.036.636.696.69-4.02%100,339
Feb 19, 20266.777.006.696.976.971.60%113,126
Feb 18, 20266.666.976.586.866.863.16%95,239
Feb 17, 20266.496.766.376.656.65-96,930
Feb 13, 20266.526.806.376.656.651.84%117,769
Feb 12, 20266.846.846.466.536.53-5.64%179,944
Feb 11, 20267.147.146.616.926.92-1.56%247,295
Feb 10, 20267.257.307.037.037.03-3.43%310,041
Feb 9, 20266.837.306.787.287.286.28%304,734
Feb 6, 20266.476.876.366.856.8511.93%189,914
Feb 5, 20266.476.686.106.126.12-9.33%321,135
Feb 4, 20267.417.416.466.756.75-9.64%606,332
Feb 3, 20267.387.497.077.477.475.81%383,408
Feb 2, 20267.157.306.997.067.06-0.84%222,192
Jan 30, 20267.547.727.037.127.12-5.57%206,505
Jan 29, 20267.867.877.307.547.54-5.51%223,041
Jan 28, 20267.998.087.817.987.981.53%157,863
Jan 27, 20267.517.907.437.867.864.94%340,264
Jan 26, 20268.038.047.427.497.49-4.34%465,737
Jan 23, 20267.958.037.707.837.83-1.76%181,287
Jan 22, 20268.108.127.817.977.970.63%180,794
Jan 21, 20268.218.287.547.927.92-1.74%624,343
Jan 20, 20267.888.317.858.068.06-1.47%406,374
Jan 16, 20267.988.267.968.188.184.47%346,622
Jan 15, 20267.958.107.807.837.83-0.25%150,005
Jan 14, 20267.797.857.587.857.85-0.38%170,336
Jan 13, 20267.957.997.737.887.88-0.13%165,379
Jan 12, 20267.617.897.567.897.892.47%358,242
Jan 9, 20267.597.907.497.707.704.34%260,030
Jan 8, 20267.377.567.267.387.381.51%260,240
Jan 7, 20267.257.457.197.277.27-1.76%154,483
Jan 6, 20267.167.407.107.407.403.93%484,742
Jan 5, 20266.967.146.807.127.125.79%838,253
Jan 2, 20266.356.746.236.736.738.55%394,990
Dec 31, 20256.276.306.166.206.20-1.12%220,063
Dec 30, 20256.366.436.256.276.27-0.32%855,217
Dec 29, 20256.196.416.196.296.29-1.10%200,796
Dec 26, 20256.706.706.346.366.36-4.93%232,542
Dec 24, 20256.756.776.636.696.69-0.74%142,980
Dec 23, 20256.746.946.706.746.74-3.16%335,281
Dec 22, 20256.867.046.796.966.964.82%372,539
Dec 19, 20256.056.676.056.646.6411.60%452,337
Dec 18, 20255.976.105.895.955.954.94%318,960
Dec 17, 20256.166.245.665.675.67-6.44%226,614
Dec 16, 20255.906.105.856.066.061.00%263,934
Dec 15, 20256.576.575.986.006.00-7.98%174,331
Dec 12, 20257.057.106.516.526.52-9.19%273,195
Dec 11, 20256.947.186.717.187.182.28%294,277
Dec 10, 20257.167.306.987.027.02-3.44%220,692
Dec 9, 20256.987.366.967.277.272.39%237,271
Dec 8, 20257.157.216.887.107.101.00%163,344
Dec 5, 20257.097.136.947.037.03-2.09%225,243
Dec 4, 20256.607.196.567.187.188.79%342,210
Dec 3, 20256.416.646.276.606.602.96%141,397
Dec 2, 20256.456.666.396.416.411.10%205,152
Dec 1, 20256.376.486.306.346.34-3.79%141,348
Nov 28, 20256.546.666.516.596.592.65%170,904
Nov 26, 20256.446.496.196.426.421.74%257,685
Nov 25, 20256.286.346.006.316.31-1.25%298,731
Nov 24, 20255.826.425.826.396.3911.52%257,302
Nov 21, 20255.835.875.335.735.73-0.87%424,672
Nov 20, 20256.726.775.785.785.78-9.26%468,272
Nov 19, 20256.436.686.296.376.37-1.24%1,229,858
Nov 18, 20256.166.616.096.456.452.22%4,161,787
Nov 17, 20256.456.656.176.316.31-3.22%406,632
Nov 14, 20256.116.846.116.526.520.15%337,184
Nov 13, 20257.077.076.456.516.51-10.70%401,987
Nov 12, 20257.497.567.197.297.29-1.88%218,117
Nov 11, 20257.567.617.367.437.43-4.01%297,120
Nov 10, 20257.898.007.547.747.741.71%466,270
Nov 7, 20257.107.636.887.617.612.15%629,445
Nov 6, 20258.048.077.437.457.45-7.57%510,411
Nov 5, 20257.828.107.768.068.065.50%499,566
Nov 4, 20257.678.147.587.647.64-6.72%624,412
Nov 3, 20258.748.748.068.198.19-4.77%537,287
Oct 31, 20258.558.658.288.608.602.02%450,719
Oct 30, 20258.418.638.238.438.43-2.43%559,426
Oct 29, 20258.808.858.448.648.640.35%625,919
Oct 28, 20258.839.218.538.618.61-1.94%1,086,933
Oct 27, 20259.099.258.788.788.78-4.46%1,370,272
Oct 24, 20259.419.559.139.199.192.91%818,636
Oct 23, 20258.899.198.768.938.930.22%975,158
Oct 22, 20259.9410.118.418.918.91-6.99%2,747,572
Oct 21, 20259.789.789.199.589.58-2.47%1,001,337
Oct 20, 202510.1410.159.689.829.822.00%866,871
Oct 17, 20259.599.909.329.639.63-3.41%975,218
Oct 16, 202511.0311.039.899.979.97-8.95%1,406,042
Oct 15, 202511.4611.4710.4210.9510.95-1.08%1,680,647
Oct 14, 202510.6811.4010.1511.0711.072.03%2,056,744
Oct 13, 202510.1310.9310.0810.8510.8514.57%2,927,826
Oct 10, 202510.2110.409.469.479.47-4.92%2,998,305
Oct 9, 20259.9210.009.679.969.961.48%3,759,214